Mentzen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 37.400 | 37.780 | 37.000 | 37.000 | 35.867 | 980 |
| 2024-08-20 | 37.695 | 37.695 | 37.005 | 37.400 | 36.254 | 551 |
| 2024-08-19 | 37.900 | 37.900 | 36.500 | 37.000 | 35.867 | 3,425 |
| 2024-08-16 | 37.800 | 38.400 | 37.200 | 37.200 | 36.060 | 2,343 |
| 2024-08-14 | 38.590 | 38.590 | 37.125 | 37.300 | 36.157 | 1,833 |
| 2024-08-13 | 38.595 | 38.600 | 37.720 | 38.000 | 36.836 | 1,275 |
| 2024-08-12 | 38.000 | 38.995 | 37.775 | 37.775 | 36.618 | 3,108 |
| 2024-08-09 | 36.990 | 38.000 | 36.810 | 37.775 | 36.618 | 2,014 |
| 2024-08-08 | 37.560 | 37.560 | 35.950 | 36.760 | 35.634 | 3,391 |
| 2024-08-07 | 37.435 | 37.700 | 37.000 | 37.000 | 35.867 | 2,451 |
| 2024-08-06 | 36.980 | 37.600 | 36.900 | 37.435 | 36.288 | 5,317 |
| 2024-08-05 | 39.300 | 39.300 | 35.000 | 36.700 | 35.576 | 16,412 |
| 2024-08-02 | 42.360 | 42.360 | 39.075 | 39.450 | 38.242 | 10,803 |
| 2024-08-01 | 43.650 | 43.825 | 40.115 | 42.650 | 41.344 | 6,391 |
| 2024-07-31 | 44.080 | 44.150 | 43.000 | 43.400 | 42.071 | 1,800 |
| 2024-07-30 | 44.495 | 45.455 | 43.255 | 44.080 | 42.730 | 1,837 |
| 2024-07-29 | 44.000 | 46.400 | 43.810 | 44.135 | 42.783 | 3,393 |
| 2024-07-26 | 46.780 | 46.780 | 43.520 | 44.000 | 42.652 | 7,268 |
| 2024-07-25 | 47.680 | 47.750 | 44.000 | 46.940 | 45.502 | 4,576 |
| 2024-07-24 | 45.795 | 48.780 | 45.550 | 47.760 | 46.297 | 5,905 |
| 2024-07-23 | 45.480 | 46.000 | 44.540 | 45.900 | 44.494 | 2,138 |
| 2024-07-22 | 45.400 | 46.280 | 44.520 | 44.855 | 43.481 | 3,146 |
| 2024-07-19 | 42.780 | 45.510 | 41.500 | 45.095 | 43.714 | 12,545 |
| 2024-07-18 | 44.315 | 45.000 | 42.540 | 43.150 | 41.828 | 8,590 |
| 2024-07-17 | 45.000 | 46.200 | 43.800 | 44.310 | 42.953 | 10,433 |
| 2024-07-16 | 46.625 | 47.405 | 45.030 | 45.510 | 44.116 | 6,401 |
| 2024-07-15 | 47.985 | 48.800 | 46.650 | 46.650 | 45.221 | 6,821 |
| 2024-07-12 | 48.930 | 49.300 | 47.100 | 47.465 | 46.011 | 7,390 |
| 2024-07-11 | 48.800 | 51.400 | 47.710 | 47.900 | 46.433 | 25,437 |
| 2024-07-10 | 46.300 | 49.800 | 45.505 | 48.000 | 46.530 | 28,704 |
| 2024-07-09 | 50.700 | 50.700 | 44.500 | 46.300 | 44.882 | 61,281 |
| 2024-07-08 | 54.450 | 57.800 | 49.590 | 50.700 | 49.147 | 54,818 |
| 2024-07-05 | 56.000 | 60.000 | 54.510 | 54.520 | 52.850 | 55,234 |
| 2024-07-04 | 63.200 | 63.200 | 55.220 | 56.980 | 55.235 | 107,300 |
| 2024-07-03 | 59.950 | 71.940 | 58.110 | 63.000 | 61.070 | 242,632 |
← NewerPage 10 of 10 · 575 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.8700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.