Muza S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.100	14.100	14.000	14.000	14.000	831
2025-01-31	14.500	14.500	14.500	14.500	14.500	227
2025-01-30	14.800	14.800	14.500	14.500	14.500	1,150
2025-01-29	14.600	15.300	14.300	14.300	14.300	732
2025-01-27	15.400	15.400	14.800	14.800	14.800	324
2025-01-23	15.400	15.450	15.400	15.450	15.450	235
2025-01-22	14.800	16.000	14.800	15.400	15.400	2,639
2025-01-21	14.650	14.800	14.500	14.800	14.800	1,332
2025-01-20	14.500	14.650	14.500	14.500	14.500	2,436
2025-01-17	14.500	14.500	14.400	14.500	14.500	443
2025-01-16	14.500	14.500	14.400	14.500	14.500	745
2025-01-15	14.200	14.500	14.200	14.500	14.500	644
2025-01-14	14.000	14.200	13.900	14.200	14.200	545
2025-01-13	14.500	14.500	14.000	14.000	14.000	161
2025-01-10	14.500	14.500	14.300	14.500	14.500	872
2025-01-09	14.400	14.500	13.900	14.500	14.500	444
2025-01-08	14.400	14.400	14.400	14.400	14.400	151
2025-01-07	14.500	14.500	13.900	14.400	14.400	1,500
2025-01-03	14.250	14.550	13.900	14.550	14.550	297
2025-01-02	14.250	14.250	14.100	14.250	14.250	287
2024-12-30	14.000	14.200	13.800	14.200	14.200	505
2024-12-27	14.400	14.500	14.000	14.200	14.200	238
2024-12-23	14.250	14.400	14.000	14.400	14.400	262
2024-12-20	14.400	14.400	14.000	14.250	14.250	1,792
2024-12-19	14.300	14.500	14.300	14.500	14.500	825
2024-12-18	13.800	13.800	13.800	13.800	13.800	80
2024-12-17	14.700	14.700	13.250	13.800	13.800	2,049
2024-12-16	14.650	14.700	14.550	14.550	14.550	1,316
2024-12-13	14.500	14.700	14.500	14.700	14.700	298
2024-12-12	14.500	14.500	14.500	14.500	14.500	100
2024-12-11	14.700	14.700	14.500	14.500	14.500	34
2024-12-10	14.700	14.700	14.700	14.700	14.700	24
2024-12-09	14.500	14.700	14.500	14.700	14.700	1,719
2024-12-06	14.600	14.600	14.600	14.600	14.600	56
2024-12-05	14.500	14.500	14.500	14.500	14.500	250
2024-12-04	14.500	14.650	14.500	14.500	14.500	359
2024-12-03	14.450	14.450	14.450	14.450	14.450	108
2024-12-02	14.450	14.450	14.450	14.450	14.450	592
2024-11-29	14.500	14.500	14.500	14.500	14.500	487
2024-11-27	14.500	14.700	14.500	14.700	14.700	1,228
2024-11-26	14.000	14.600	14.000	14.500	14.500	163
2024-11-25	14.550	14.550	14.550	14.550	14.550	110
2024-11-22	14.400	14.400	14.400	14.400	14.400	500
2024-11-21	14.350	14.700	14.350	14.700	14.700	340
2024-11-20	14.350	14.350	13.700	14.350	14.350	102
2024-11-14	14.000	14.500	13.700	14.350	14.350	353
2024-11-12	15.300	15.400	14.050	14.250	14.250	3,660
2024-11-08	14.900	15.400	14.800	15.400	15.400	3,184
2024-11-07	14.700	14.900	14.500	14.900	14.900	4,541
2024-11-06	14.700	14.800	14.500	14.500	14.500	1,811
2024-11-05	14.300	14.700	14.050	14.500	14.500	1,507
2024-11-04	14.400	14.800	14.400	14.700	14.700	2,993
2024-10-31	13.700	14.900	13.700	14.450	14.450	9,614
2024-10-30	13.500	13.650	13.500	13.650	13.650	5,122
2024-10-29	13.500	13.500	13.500	13.500	13.500	176
2024-10-28	13.400	13.500	13.100	13.500	13.500	753
2024-10-25	13.350	13.500	13.050	13.450	13.450	2,637
2024-10-24	13.350	13.350	13.350	13.350	13.350	111
2024-10-23	13.350	13.350	13.350	13.350	13.350	112
2024-10-22	13.350	13.350	13.350	13.350	13.350	111

← NewerPage 8 of 19 · 1,100 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-05	1.0000 PLN
2021-09-23	0.6500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.