Mentzen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.400	30.000	29.400	29.800	28.887	42
2026-04-29	30.200	30.200	29.400	30.000	29.081	409
2026-04-28	30.000	30.200	29.400	29.400	28.499	31
2026-04-27	29.800	30.200	29.400	29.400	28.499	277
2026-04-24	30.800	31.000	30.000	30.000	29.081	262
2026-04-23	30.600	30.600	30.400	30.400	29.469	130
2026-04-22	30.400	31.000	30.400	30.800	29.857	173
2026-04-21	30.200	30.800	30.000	30.800	29.857	327
2026-04-20	30.200	30.600	30.200	30.600	29.663	132
2026-04-17	30.600	31.000	30.200	30.800	29.857	122
2026-04-16	31.000	31.000	29.600	30.600	29.663	530
2026-04-15	30.200	30.800	30.000	30.800	29.857	138
2026-04-14	30.200	31.000	28.600	30.200	29.275	2,187
2026-04-13	30.600	30.600	30.200	30.200	29.275	99
2026-04-10	30.000	30.400	30.000	30.400	29.469	110
2026-04-09	30.000	30.400	30.000	30.400	29.469	46
2026-04-08	29.600	30.600	29.400	30.200	29.275	218
2026-04-07	30.000	33.600	29.000	29.000	28.112	1,580
2026-04-02	30.000	30.300	29.950	30.300	29.372	222
2026-04-01	29.550	30.150	29.550	30.150	29.226	151
2026-03-31	29.900	30.300	29.900	30.000	29.081	143
2026-03-30	29.900	29.950	29.500	29.850	28.936	260
2026-03-27	30.100	30.400	29.750	30.400	29.469	165
2026-03-26	30.400	30.400	30.200	30.200	29.275	191
2026-03-25	30.200	30.450	30.050	30.250	29.323	293
2026-03-24	29.500	30.200	29.500	29.700	28.790	119
2026-03-23	30.050	30.100	29.600	29.800	28.887	161
2026-03-20	29.500	30.050	29.500	29.650	28.742	148
2026-03-19	30.100	30.350	29.500	29.500	28.596	735
2026-03-18	30.100	30.150	30.100	30.150	29.226	19
2026-03-17	30.250	30.500	30.150	30.150	29.226	139
2026-03-16	30.600	30.600	30.250	30.250	29.323	368
2026-03-13	30.500	30.550	30.050	30.250	29.323	199
2026-03-12	30.800	30.850	30.800	30.800	29.857	312
2026-03-11	30.600	30.800	30.600	30.650	29.711	194
2026-03-10	30.000	31.000	30.000	30.300	29.372	881
2026-03-09	30.300	30.700	30.000	30.000	29.081	220
2026-03-06	30.000	31.000	29.900	30.350	29.420	451
2026-03-05	30.200	30.250	29.850	29.950	29.033	75
2026-03-04	29.850	30.250	29.600	30.200	29.275	352
2026-03-03	29.700	30.200	29.650	29.850	28.936	214
2026-03-02	30.000	30.000	29.650	30.000	29.081	879
2026-02-27	30.450	30.450	30.250	30.250	29.323	38
2026-02-26	30.200	30.500	29.900	30.500	29.566	339
2026-02-25	31.350	31.350	29.500	30.150	29.226	414
2026-02-24	31.400	31.400	31.000	31.000	30.050	468
2026-02-23	31.650	31.700	30.200	31.200	30.244	369
2026-02-20	30.450	31.750	30.450	31.600	30.632	463
2026-02-19	30.950	30.950	30.000	30.950	30.002	233
2026-02-18	29.500	31.200	29.500	31.000	30.050	724
2026-02-17	30.700	30.750	29.200	29.200	28.306	1,112
2026-02-16	31.000	31.000	30.200	30.650	29.711	652
2026-02-13	31.900	31.950	31.150	31.250	30.293	171
2026-02-12	31.750	32.000	31.400	31.400	30.438	210
2026-02-11	32.000	32.000	31.500	31.750	30.777	194
2026-02-10	31.800	32.300	31.700	32.000	31.020	244
2026-02-09	32.100	32.500	31.950	32.000	31.020	458
2026-02-06	32.500	32.850	32.500	32.500	31.504	36
2026-02-05	32.550	32.850	32.100	32.100	31.117	243
2026-02-04	33.050	33.050	32.600	32.600	31.601	221

← NewerPage 3 of 5 · 250 trading daysOlder →

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.