Muza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	13.350	13.350	13.350	13.350	13.350	111
2024-10-21	13.350	13.350	12.900	13.350	13.350	1,923
2024-10-18	13.350	13.350	13.350	13.350	13.350	106
2024-10-17	13.350	13.350	13.100	13.350	13.350	296
2024-10-16	13.350	13.350	13.350	13.350	13.350	112
2024-10-15	13.400	13.400	13.100	13.350	13.350	523
2024-10-14	13.400	13.400	13.200	13.400	13.400	286
2024-10-11	13.450	13.450	13.450	13.450	13.450	145
2024-10-10	13.400	13.450	13.400	13.450	13.450	180
2024-10-09	13.400	13.400	13.400	13.400	13.400	141
2024-10-08	13.400	13.400	13.400	13.400	13.400	141
2024-10-07	13.400	13.400	12.900	13.400	13.400	849
2024-10-04	13.500	13.500	13.100	13.400	13.400	285
2024-10-03	13.500	13.500	13.500	13.500	13.500	175
2024-10-02	13.450	13.500	13.300	13.500	13.500	1,020
2024-10-01	13.350	13.500	13.300	13.450	13.450	1,810
2024-09-30	13.250	13.350	13.050	13.350	13.350	494
2024-09-27	13.200	13.200	13.200	13.200	13.200	1
2024-09-26	13.250	13.300	13.000	13.250	13.250	181
2024-09-25	12.900	12.900	12.900	12.900	12.900	246
2024-09-23	13.300	13.300	13.300	13.300	13.300	1
2024-09-20	13.350	13.350	13.000	13.250	13.250	597
2024-09-19	12.900	13.400	12.900	13.350	13.350	1,293
2024-09-18	13.300	13.300	12.900	12.900	12.900	494
2024-09-16	13.300	13.300	13.300	13.300	13.300	141
2024-09-12	13.100	13.300	13.100	13.300	13.300	50
2024-09-11	13.100	13.300	13.100	13.300	13.300	233
2024-09-09	13.250	13.350	12.100	13.350	13.350	3,265
2024-09-06	13.400	13.400	13.350	13.350	13.350	49
2024-09-04	13.400	13.400	13.100	13.100	13.100	103
2024-09-03	13.100	13.400	13.100	13.400	13.400	51
2024-09-02	13.300	13.400	12.450	13.400	13.400	3,113
2024-08-30	13.650	13.650	13.300	13.650	13.650	625
2024-08-29	13.600	13.650	13.600	13.650	13.650	385
2024-08-28	13.600	13.600	13.600	13.600	13.600	494
2024-08-27	13.600	13.600	13.600	13.600	13.600	223
2024-08-26	13.700	13.700	13.700	13.700	13.700	236
2024-08-23	13.500	13.700	13.500	13.700	13.700	810
2024-08-22	13.400	13.500	13.050	13.500	13.500	599
2024-08-21	13.350	13.400	13.050	13.400	13.400	1,641
2024-08-20	13.350	13.350	13.050	13.350	13.350	280
2024-08-19	13.350	13.350	13.350	13.350	13.350	287
2024-08-16	13.350	13.350	13.350	13.350	13.350	1,975
2024-08-14	13.000	13.350	13.000	13.350	13.350	250
2024-08-12	13.400	13.400	13.000	13.000	13.000	1,060
2024-08-09	13.400	13.400	13.400	13.400	13.400	260
2024-08-08	13.400	13.400	13.300	13.400	13.400	308
2024-08-07	13.400	13.400	13.300	13.400	13.400	519
2024-08-06	13.400	13.400	13.050	13.400	13.400	285
2024-08-05	13.000	13.500	12.500	13.400	13.400	3,301
2024-08-02	13.500	13.500	13.000	13.500	13.500	1,462
2024-08-01	13.200	13.500	13.200	13.500	13.500	239
2024-07-31	13.250	13.250	12.950	13.200	13.200	3,665
2024-07-30	13.200	13.200	13.200	13.200	13.200	300
2024-07-29	13.650	13.650	13.200	13.200	13.200	1,160
2024-07-26	13.400	13.650	13.350	13.650	13.650	466
2024-07-25	13.800	13.800	13.100	13.400	13.400	2,854
2024-07-24	13.800	13.800	13.500	13.800	13.800	386
2024-07-23	13.800	13.800	13.600	13.800	13.800	895
2024-07-22	13.800	13.800	13.500	13.800	13.800	1,407

← NewerPage 9 of 19 · 1,101 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.