Mentzen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 35.450 | 35.450 | 35.100 | 35.420 | 34.335 | 1,435 |
| 2025-02-13 | 35.800 | 35.800 | 35.200 | 35.750 | 34.655 | 276 |
| 2025-02-12 | 35.350 | 35.900 | 35.200 | 35.900 | 34.800 | 1,313 |
| 2025-02-11 | 35.890 | 35.900 | 35.350 | 35.350 | 34.267 | 1,517 |
| 2025-02-10 | 35.100 | 36.200 | 35.100 | 35.950 | 34.849 | 966 |
| 2025-02-07 | 35.680 | 36.600 | 35.140 | 36.000 | 34.897 | 884 |
| 2025-02-06 | 35.550 | 35.550 | 35.100 | 35.540 | 34.451 | 618 |
| 2025-02-05 | 35.400 | 35.800 | 35.120 | 35.310 | 34.228 | 1,631 |
| 2025-02-04 | 35.950 | 35.950 | 35.350 | 35.500 | 34.413 | 365 |
| 2025-02-03 | 36.600 | 36.600 | 35.400 | 35.985 | 34.883 | 761 |
| 2025-01-31 | 36.550 | 36.600 | 36.000 | 36.590 | 35.469 | 1,567 |
| 2025-01-30 | 37.095 | 37.245 | 36.600 | 36.620 | 35.498 | 1,073 |
| 2025-01-29 | 36.900 | 37.450 | 36.500 | 36.900 | 35.770 | 997 |
| 2025-01-28 | 36.960 | 36.960 | 36.735 | 36.735 | 35.610 | 183 |
| 2025-01-27 | 36.730 | 37.280 | 36.515 | 36.525 | 35.406 | 334 |
| 2025-01-24 | 36.990 | 37.280 | 36.700 | 36.730 | 35.605 | 394 |
| 2025-01-23 | 37.000 | 37.190 | 36.600 | 36.700 | 35.576 | 213 |
| 2025-01-22 | 37.000 | 37.430 | 36.910 | 36.950 | 35.818 | 453 |
| 2025-01-21 | 36.820 | 36.990 | 36.560 | 36.810 | 35.682 | 357 |
| 2025-01-20 | 37.440 | 37.440 | 36.540 | 36.810 | 35.682 | 597 |
| 2025-01-17 | 37.440 | 37.440 | 36.200 | 37.370 | 36.225 | 563 |
| 2025-01-16 | 37.500 | 37.500 | 37.010 | 37.100 | 35.964 | 264 |
| 2025-01-15 | 37.480 | 37.500 | 37.010 | 37.500 | 36.351 | 221 |
| 2025-01-14 | 37.430 | 37.480 | 37.000 | 37.400 | 36.254 | 645 |
| 2025-01-13 | 37.300 | 37.480 | 37.000 | 37.000 | 35.867 | 391 |
| 2025-01-10 | 37.290 | 37.420 | 37.000 | 37.030 | 35.896 | 1,100 |
| 2025-01-09 | 37.410 | 37.410 | 36.655 | 36.655 | 35.532 | 347 |
| 2025-01-08 | 37.300 | 37.300 | 36.400 | 36.650 | 35.527 | 672 |
| 2025-01-07 | 37.395 | 37.395 | 36.110 | 36.700 | 35.576 | 704 |
| 2025-01-03 | 38.490 | 38.500 | 36.300 | 37.395 | 36.249 | 955 |
| 2025-01-02 | 42.000 | 42.200 | 36.000 | 37.600 | 36.448 | 3,816 |
| 2024-12-30 | 33.490 | 39.000 | 33.000 | 38.750 | 37.563 | 8,707 |
| 2024-12-27 | 33.000 | 33.495 | 33.000 | 33.490 | 32.464 | 1,197 |
| 2024-12-23 | 34.500 | 34.800 | 32.480 | 33.000 | 31.989 | 4,852 |
| 2024-12-20 | 35.600 | 35.600 | 34.110 | 34.400 | 33.346 | 2,082 |
| 2024-12-19 | 34.850 | 35.200 | 34.850 | 35.200 | 34.122 | 2,169 |
| 2024-12-18 | 35.200 | 36.500 | 35.000 | 35.000 | 33.928 | 1,680 |
| 2024-12-17 | 35.310 | 35.745 | 35.200 | 35.200 | 34.122 | 571 |
| 2024-12-16 | 35.750 | 35.750 | 35.300 | 35.300 | 34.219 | 824 |
| 2024-12-13 | 36.000 | 36.000 | 35.310 | 35.315 | 34.233 | 759 |
| 2024-12-12 | 36.695 | 36.800 | 35.300 | 36.195 | 35.086 | 392 |
| 2024-12-11 | 36.850 | 36.870 | 36.300 | 36.300 | 35.188 | 808 |
| 2024-12-10 | 37.000 | 37.000 | 36.005 | 36.300 | 35.188 | 295 |
| 2024-12-09 | 36.395 | 37.790 | 35.140 | 36.400 | 35.285 | 2,614 |
| 2024-12-06 | 36.900 | 36.900 | 35.810 | 36.380 | 35.266 | 1,308 |
| 2024-12-05 | 34.980 | 36.340 | 34.455 | 35.810 | 34.713 | 2,910 |
| 2024-12-04 | 34.410 | 35.010 | 34.060 | 34.360 | 33.307 | 1,987 |
| 2024-12-03 | 34.950 | 34.950 | 34.410 | 34.410 | 33.356 | 438 |
| 2024-12-02 | 35.000 | 35.000 | 34.400 | 34.930 | 33.860 | 571 |
| 2024-11-29 | 35.000 | 35.200 | 34.500 | 34.980 | 33.908 | 974 |
| 2024-11-28 | 35.400 | 35.475 | 35.060 | 35.060 | 33.986 | 1,027 |
| 2024-11-27 | 35.490 | 35.490 | 35.060 | 35.400 | 34.316 | 807 |
| 2024-11-26 | 35.485 | 35.485 | 35.130 | 35.400 | 34.316 | 608 |
| 2024-11-25 | 35.165 | 35.500 | 35.165 | 35.490 | 34.403 | 876 |
| 2024-11-22 | 35.700 | 35.795 | 35.500 | 35.500 | 34.413 | 485 |
| 2024-11-21 | 35.770 | 35.800 | 35.530 | 35.700 | 34.606 | 271 |
| 2024-11-20 | 35.210 | 35.760 | 35.210 | 35.400 | 34.316 | 398 |
| 2024-11-19 | 35.690 | 35.770 | 35.030 | 35.200 | 34.122 | 1,016 |
| 2024-11-18 | 35.800 | 35.800 | 35.040 | 35.645 | 34.553 | 669 |
| 2024-11-15 | 36.000 | 36.220 | 35.030 | 35.800 | 34.703 | 1,112 |
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.