Mentzen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.500	36.650	36.200	36.300	35.188	188
2025-08-06	36.200	37.200	36.150	36.650	35.527	279
2025-08-05	36.050	36.650	36.000	36.150	35.043	298
2025-08-04	36.450	37.000	36.000	36.000	34.897	566
2025-08-01	36.600	36.900	36.350	36.350	35.237	523
2025-07-31	37.100	37.200	36.600	36.700	35.576	261
2025-07-30	36.600	37.100	36.500	37.100	35.964	322
2025-07-29	36.100	37.100	36.000	37.050	35.915	375
2025-07-28	37.200	37.200	36.000	36.150	35.043	678
2025-07-25	36.450	37.250	36.450	37.200	36.060	96
2025-07-24	37.250	37.250	36.400	37.150	36.012	111
2025-07-23	36.400	37.200	36.350	36.400	35.285	349
2025-07-22	37.000	37.200	35.900	36.400	35.285	1,225
2025-07-21	36.900	37.450	36.150	37.000	35.867	1,729
2025-07-18	37.000	37.350	36.850	36.950	35.818	321
2025-07-17	37.300	37.800	37.000	37.000	35.867	135
2025-07-16	37.000	37.900	36.900	37.300	36.157	823
2025-07-15	37.150	37.900	37.150	37.200	36.060	412
2025-07-14	37.500	37.500	37.000	37.000	35.867	831
2025-07-11	37.500	37.800	37.250	37.500	36.351	248
2025-07-10	37.700	37.700	37.150	37.400	36.254	1,281
2025-07-09	37.650	37.900	37.500	37.550	36.400	175
2025-07-08	38.000	38.100	37.650	37.800	36.642	94
2025-07-07	37.900	38.200	37.500	38.100	36.933	475
2025-07-04	38.050	38.050	37.650	37.900	36.739	110
2025-07-03	37.750	38.100	37.650	37.650	36.497	103
2025-07-02	37.600	38.400	37.600	37.800	36.642	491
2025-07-01	38.200	38.200	37.650	37.650	36.497	225
2025-06-30	37.750	38.350	37.450	38.150	36.981	406
2025-06-27	37.850	38.350	37.750	38.300	37.127	1,037
2025-06-26	37.950	38.400	37.700	37.750	36.594	200
2025-06-25	37.550	38.200	37.500	37.950	36.787	281
2025-06-24	37.500	38.500	37.400	37.550	36.400	190
2025-06-23	38.350	39.400	37.300	37.450	36.303	612
2025-06-20	38.450	39.350	38.000	38.300	37.127	431
2025-06-18	37.250	40.100	37.200	38.450	37.272	1,589
2025-06-17	37.300	38.000	37.200	38.000	36.836	201
2025-06-16	37.500	38.500	37.500	37.500	36.351	864
2025-06-13	38.400	38.600	37.450	38.000	36.836	1,045
2025-06-12	39.700	39.700	37.900	38.400	37.224	1,261
2025-06-11	40.300	40.950	38.750	39.850	38.629	432
2025-06-10	40.000	40.300	38.750	40.300	39.066	1,382
2025-06-09	40.800	41.000	40.000	40.000	38.775	529
2025-06-06	39.800	42.300	39.150	41.100	39.841	3,848
2025-06-05	40.500	40.900	39.300	39.700	38.484	1,187
2025-06-04	38.300	42.500	37.550	40.500	39.259	10,874
2025-06-03	37.200	39.000	36.950	38.300	37.127	5,250
2025-06-02	38.000	38.000	37.200	37.300	36.157	1,025
2025-05-30	37.800	37.800	37.100	37.700	36.545	750
2025-05-29	37.000	38.400	36.800	37.850	36.691	736
2025-05-28	37.000	37.400	36.900	37.150	36.012	721
2025-05-27	36.800	37.700	36.550	36.900	35.770	1,124
2025-05-26	37.300	37.450	36.500	37.300	36.157	1,896
2025-05-23	38.200	39.400	37.200	38.000	36.836	1,257
2025-05-22	37.800	39.350	37.000	38.200	37.030	3,556
2025-05-21	38.200	38.550	37.000	37.850	36.691	2,154
2025-05-20	37.350	38.200	36.800	38.100	36.933	3,784
2025-05-19	38.900	38.900	36.400	37.100	35.964	6,956
2025-05-16	37.000	41.950	36.850	41.950	40.665	3,774
2025-05-15	37.250	37.550	36.550	37.200	36.060	384

← NewerPage 6 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.