Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 276 |
| 2026-10-15 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 20 |
| 2026-10-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2026-10-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2026-10-08 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 606 |
| 2026-10-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 114 |
| 2026-10-06 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 145 |
| 2026-10-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 55 |
| 2026-10-01 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 224 |
| 2026-09-30 | 9.050 | 9.350 | 8.900 | 8.900 | 8.900 | 3,283 |
| 2026-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 964 |
| 2026-09-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 964 |
| 2026-09-25 | 8.600 | 9.100 | 8.600 | 9.000 | 9.000 | 964 |
| 2026-09-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
Page 1 of 1 · 20 trading days
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.