Mentzen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.550	33.050	32.550	33.000	31.989	480
2026-02-02	32.800	33.050	32.300	32.500	31.504	234
2026-01-30	32.250	33.800	32.250	32.750	31.747	571
2026-01-29	32.450	32.450	32.200	32.250	31.262	678
2026-01-28	32.650	32.650	32.450	32.450	31.456	158
2026-01-27	32.850	32.850	32.650	32.650	31.650	38
2026-01-26	32.400	33.000	32.400	32.850	31.844	173
2026-01-23	32.950	32.950	32.450	32.800	31.795	333
2026-01-22	33.100	33.100	32.650	32.650	31.650	221
2026-01-21	33.150	33.200	32.700	32.800	31.795	102
2026-01-20	32.800	33.200	32.400	33.150	32.135	301
2026-01-19	32.850	33.600	32.700	33.050	32.038	204
2026-01-16	33.200	33.200	32.850	32.850	31.844	221
2026-01-15	33.450	33.600	33.150	33.200	32.183	590
2026-01-14	33.550	33.700	32.400	33.300	32.280	343
2026-01-13	33.700	33.700	33.250	33.300	32.280	106
2026-01-12	32.400	34.000	32.250	33.700	32.668	892
2026-01-09	34.000	34.000	32.150	33.250	32.231	1,225
2026-01-08	33.850	33.850	33.500	33.800	32.765	665
2026-01-07	33.300	33.900	32.850	33.400	32.377	1,333
2026-01-05	33.300	33.900	32.000	32.850	31.844	825
2026-01-02	33.500	36.700	31.000	33.300	32.280	3,227
2025-12-30	29.000	38.400	28.150	38.400	37.224	12,099
2025-12-29	29.500	29.500	28.100	28.850	27.966	1,226
2025-12-23	28.350	31.450	28.000	28.100	27.239	2,537
2025-12-22	28.800	29.100	28.000	28.400	27.530	3,662
2025-12-19	29.100	29.800	28.200	29.100	28.209	2,197
2025-12-18	30.100	30.600	29.100	29.200	28.306	1,388
2025-12-17	30.700	32.000	30.100	30.200	29.275	1,080
2025-12-16	32.000	32.000	30.400	30.700	29.760	1,187
2025-12-15	33.800	33.800	27.100	31.600	30.632	3,325
2025-12-12	34.600	34.650	33.200	33.650	32.619	358
2025-12-11	34.700	34.700	34.200	34.650	33.589	41
2025-12-10	35.000	35.000	33.700	34.750	33.686	391
2025-12-09	34.550	34.600	34.150	34.600	33.540	128
2025-12-08	33.750	34.700	33.700	34.100	33.055	245
2025-12-05	33.850	34.600	33.850	33.850	32.813	545
2025-12-04	34.000	34.000	33.700	33.850	32.813	71
2025-12-03	34.500	34.500	33.700	34.000	32.959	318
2025-12-02	33.600	34.500	33.600	33.700	32.668	791
2025-12-01	34.550	34.550	34.250	34.550	33.492	122
2025-11-28	34.550	34.800	34.400	34.550	33.492	532
2025-11-27	34.550	34.750	34.550	34.750	33.686	68
2025-11-26	34.600	34.700	34.550	34.600	33.540	176
2025-11-25	35.000	35.000	34.550	34.600	33.540	115
2025-11-24	34.600	34.900	34.550	34.600	33.540	404
2025-11-21	35.050	35.050	34.700	34.950	33.879	222
2025-11-20	34.800	35.600	34.800	35.050	33.976	185
2025-11-19	34.950	34.950	34.700	34.750	33.686	105
2025-11-18	34.750	35.400	34.700	35.400	34.316	180
2025-11-17	34.750	35.250	34.750	34.750	33.686	46
2025-11-14	35.600	35.600	34.550	35.250	34.170	222
2025-11-13	34.900	35.600	34.550	35.600	34.509	195
2025-11-12	34.550	35.700	34.550	35.450	34.364	302
2025-11-10	35.050	35.050	34.600	34.900	33.831	817
2025-11-07	34.850	35.650	34.850	35.050	33.976	92
2025-11-06	35.150	35.900	34.800	34.950	33.879	488
2025-11-05	35.250	36.000	35.000	35.600	34.509	299
2025-11-04	35.050	36.000	35.000	36.000	34.897	238
2025-11-03	35.200	35.200	35.000	35.050	33.976	280

← NewerPage 4 of 10 · 574 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.