Mentzen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	37.500	37.900	36.550	36.550	35.430	897
2025-05-13	37.650	37.900	36.550	37.500	36.351	1,376
2025-05-12	37.400	37.800	36.500	37.650	36.497	1,765
2025-05-09	36.650	37.500	36.250	37.400	36.254	1,019
2025-05-08	37.500	37.500	36.600	37.350	36.206	1,244
2025-05-07	36.250	37.700	36.050	37.700	36.545	1,763
2025-05-06	37.100	37.100	36.000	36.300	35.188	877
2025-05-05	36.000	37.300	35.800	36.500	35.382	1,520
2025-05-02	35.900	36.400	35.600	35.950	34.849	1,014
2025-04-30	36.000	36.300	35.600	35.600	34.509	899
2025-04-29	35.800	36.400	35.700	36.000	34.897	863
2025-04-28	36.150	36.350	35.600	36.100	34.994	260
2025-04-25	35.600	36.200	35.500	36.150	35.043	832
2025-04-24	35.600	36.100	35.600	35.600	34.509	675
2025-04-23	35.800	36.350	35.500	36.350	35.237	2,478
2025-04-22	36.200	36.500	35.900	36.400	35.285	630
2025-04-17	36.300	36.550	35.700	36.200	35.091	451
2025-04-16	35.750	36.100	35.500	35.950	34.849	358
2025-04-15	36.500	36.500	35.500	36.250	35.140	1,556
2025-04-14	36.050	36.650	35.900	36.100	34.994	467
2025-04-11	36.850	36.850	36.000	36.000	34.897	1,406
2025-04-10	35.800	37.700	35.800	36.250	35.140	854
2025-04-09	35.500	36.050	35.450	35.800	34.703	704
2025-04-08	35.200	37.100	35.150	36.050	34.946	1,018
2025-04-07	38.000	38.000	35.100	36.000	34.897	1,744
2025-04-04	36.750	36.750	35.050	36.750	35.624	1,080
2025-04-03	37.150	37.150	36.000	36.250	35.140	1,278
2025-04-02	37.700	37.700	37.200	37.300	36.157	113
2025-04-01	37.100	38.000	37.100	37.750	36.594	160
2025-03-31	37.980	38.450	37.050	37.125	35.988	476
2025-03-28	36.800	38.000	36.800	37.970	36.807	1,033
2025-03-27	37.805	37.990	37.280	37.490	36.342	821
2025-03-26	37.490	37.900	36.900	37.875	36.715	596
2025-03-25	36.510	37.490	36.510	37.490	36.342	586
2025-03-24	36.995	37.400	36.060	36.510	35.392	1,919
2025-03-21	38.000	38.000	36.330	37.000	35.867	1,839
2025-03-20	39.000	39.000	37.010	38.000	36.836	1,265
2025-03-19	38.950	39.750	38.500	38.800	37.611	1,041
2025-03-18	38.210	39.250	38.150	38.950	37.757	1,284
2025-03-17	39.500	40.100	38.850	38.850	37.660	2,033
2025-03-14	39.360	39.900	39.050	39.500	38.290	911
2025-03-13	38.400	39.360	37.815	39.360	38.154	947
2025-03-12	38.365	38.800	38.365	38.365	37.190	375
2025-03-11	38.495	38.500	37.690	38.365	37.190	862
2025-03-10	38.900	39.250	38.000	38.600	37.418	1,492
2025-03-07	38.800	39.495	38.205	39.360	38.154	605
2025-03-06	39.750	39.750	38.650	38.800	37.611	439
2025-03-05	39.500	40.000	38.600	39.595	38.382	1,299
2025-03-04	40.980	40.980	38.220	39.100	37.902	6,043
2025-03-03	38.795	42.490	38.040	40.980	39.725	14,034
2025-02-28	36.400	38.500	35.420	38.000	36.836	4,196
2025-02-27	36.000	36.880	35.410	36.600	35.479	1,082
2025-02-26	35.800	36.000	35.725	36.000	34.897	390
2025-02-25	36.160	36.170	35.650	35.800	34.703	534
2025-02-24	35.550	36.860	35.330	35.995	34.892	543
2025-02-21	35.990	35.990	35.215	35.370	34.287	142
2025-02-20	36.700	36.700	34.150	35.990	34.888	1,571
2025-02-19	36.190	36.700	35.620	35.900	34.800	1,935
2025-02-18	35.500	36.190	35.350	35.550	34.461	1,102
2025-02-17	35.420	35.500	35.100	35.500	34.413	470

← NewerPage 7 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.