Mentzen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	34.750	35.150	34.700	35.150	34.073	336
2025-10-30	34.900	35.150	34.750	34.850	33.782	180
2025-10-29	35.200	35.200	34.750	34.900	33.831	304
2025-10-28	35.200	35.200	34.800	35.150	34.073	1,354
2025-10-27	35.200	35.200	35.050	35.050	33.976	269
2025-10-24	35.050	35.550	35.050	35.200	34.122	70
2025-10-23	35.700	35.700	35.000	35.200	34.122	211
2025-10-22	35.300	35.750	35.150	35.700	34.606	280
2025-10-21	35.300	35.300	34.800	35.150	34.073	293
2025-10-20	34.800	35.100	34.800	34.800	33.734	631
2025-10-17	35.000	35.250	34.800	34.800	33.734	579
2025-10-16	35.500	35.500	34.850	35.350	34.267	553
2025-10-15	35.400	35.450	35.050	35.050	33.976	133
2025-10-14	35.000	35.450	35.000	35.200	34.122	198
2025-10-13	35.200	35.350	35.050	35.200	34.122	856
2025-10-10	35.300	35.350	35.250	35.250	34.170	483
2025-10-09	35.300	36.000	35.300	35.350	34.267	838
2025-10-08	35.600	36.050	35.300	35.300	34.219	835
2025-10-07	35.700	36.100	35.550	36.100	34.994	650
2025-10-06	35.600	35.700	35.400	35.400	34.316	428
2025-10-03	35.600	35.900	35.550	35.900	34.800	107
2025-10-02	35.850	35.950	35.500	35.600	34.509	299
2025-10-01	35.950	36.000	35.400	35.400	34.316	1,759
2025-09-30	35.700	35.900	35.700	35.900	34.800	159
2025-09-29	35.700	35.700	35.650	35.700	34.606	489
2025-09-26	35.850	36.050	35.650	35.750	34.655	770
2025-09-25	36.000	36.150	35.800	36.100	34.994	445
2025-09-24	36.100	36.200	36.000	36.000	34.897	300
2025-09-23	35.950	36.250	35.950	36.100	34.994	109
2025-09-22	36.000	36.200	35.850	35.850	34.752	297
2025-09-19	36.200	36.500	36.000	36.500	35.382	318
2025-09-18	36.900	36.900	35.900	36.200	35.091	637
2025-09-17	36.100	37.000	36.000	36.950	35.818	479
2025-09-16	36.500	36.500	36.000	36.450	35.333	94
2025-09-15	36.000	36.500	35.850	36.500	35.382	342
2025-09-12	36.750	37.000	36.000	36.500	35.382	417
2025-09-11	36.500	36.750	36.500	36.600	35.479	259
2025-09-10	36.300	36.500	36.100	36.450	35.333	627
2025-09-09	36.900	36.900	36.300	36.500	35.382	175
2025-09-08	37.300	37.300	36.200	36.900	35.770	274
2025-09-05	36.300	37.900	36.000	37.900	36.739	1,328
2025-09-04	36.650	36.650	36.000	36.000	34.897	319
2025-09-03	36.650	36.900	36.600	36.600	35.479	94
2025-09-02	37.100	37.200	36.550	36.600	35.479	257
2025-09-01	36.950	37.100	36.600	37.000	35.867	641
2025-08-29	36.650	37.000	36.500	36.950	35.818	526
2025-08-28	36.900	37.000	36.650	36.650	35.527	309
2025-08-27	36.650	36.900	36.650	36.900	35.770	45
2025-08-26	37.100	37.100	36.600	36.600	35.479	712
2025-08-25	36.850	37.150	36.200	37.150	36.012	1,138
2025-08-22	36.250	36.850	35.900	36.150	35.043	533
2025-08-21	36.200	37.000	36.200	36.250	35.140	111
2025-08-20	36.700	36.700	36.200	36.200	35.091	454
2025-08-19	36.250	36.800	36.200	36.350	35.237	1,005
2025-08-18	36.250	36.800	36.200	36.750	35.624	718
2025-08-14	36.250	36.550	36.200	36.550	35.430	410
2025-08-13	36.600	36.650	36.250	36.550	35.430	524
2025-08-12	37.050	37.050	36.400	36.600	35.479	115
2025-08-11	36.350	37.150	36.350	37.150	36.012	665
2025-08-08	36.300	36.650	36.300	36.600	35.479	317

← NewerPage 5 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.