Mentzen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 35.810 | 36.500 | 35.810 | 35.810 | 34.713 | 1,628 |
| 2024-11-13 | 36.200 | 36.365 | 35.610 | 36.000 | 34.897 | 535 |
| 2024-11-12 | 35.850 | 36.480 | 35.550 | 35.550 | 34.461 | 1,360 |
| 2024-11-08 | 35.700 | 36.750 | 35.700 | 35.850 | 34.752 | 890 |
| 2024-11-07 | 37.240 | 37.240 | 35.620 | 35.620 | 34.529 | 3,575 |
| 2024-11-06 | 37.000 | 37.355 | 36.800 | 37.020 | 35.886 | 721 |
| 2024-11-05 | 37.390 | 37.390 | 36.800 | 37.000 | 35.867 | 409 |
| 2024-11-04 | 37.420 | 37.420 | 37.000 | 37.370 | 36.225 | 451 |
| 2024-10-31 | 37.245 | 37.420 | 36.700 | 37.400 | 36.254 | 385 |
| 2024-10-30 | 37.440 | 37.440 | 36.250 | 37.000 | 35.867 | 825 |
| 2024-10-29 | 36.410 | 37.500 | 36.410 | 37.000 | 35.867 | 858 |
| 2024-10-28 | 37.980 | 37.980 | 36.100 | 37.000 | 35.867 | 3,403 |
| 2024-10-25 | 38.005 | 38.420 | 36.140 | 38.100 | 36.933 | 3,596 |
| 2024-10-24 | 38.445 | 38.800 | 38.055 | 38.450 | 37.272 | 886 |
| 2024-10-23 | 38.470 | 38.470 | 38.005 | 38.395 | 37.219 | 725 |
| 2024-10-22 | 38.400 | 38.490 | 38.010 | 38.480 | 37.301 | 692 |
| 2024-10-21 | 38.500 | 38.600 | 38.010 | 38.400 | 37.224 | 821 |
| 2024-10-18 | 38.800 | 38.800 | 38.000 | 38.500 | 37.321 | 1,693 |
| 2024-10-17 | 39.000 | 39.000 | 38.510 | 38.750 | 37.563 | 625 |
| 2024-10-16 | 39.000 | 39.250 | 38.750 | 39.000 | 37.805 | 917 |
| 2024-10-15 | 39.000 | 39.400 | 38.560 | 38.565 | 37.384 | 982 |
| 2024-10-14 | 38.985 | 39.190 | 38.510 | 39.000 | 37.805 | 665 |
| 2024-10-11 | 38.990 | 38.990 | 38.500 | 38.985 | 37.791 | 436 |
| 2024-10-10 | 38.995 | 38.995 | 38.500 | 38.990 | 37.796 | 615 |
| 2024-10-09 | 38.940 | 39.300 | 38.840 | 38.840 | 37.650 | 855 |
| 2024-10-08 | 39.180 | 39.180 | 38.850 | 38.960 | 37.767 | 275 |
| 2024-10-07 | 39.440 | 39.440 | 38.840 | 39.290 | 38.086 | 796 |
| 2024-10-04 | 39.140 | 39.480 | 39.030 | 39.400 | 38.193 | 331 |
| 2024-10-03 | 39.100 | 39.670 | 39.020 | 39.030 | 37.834 | 578 |
| 2024-10-02 | 39.490 | 40.000 | 39.020 | 39.130 | 37.931 | 448 |
| 2024-10-01 | 39.010 | 39.500 | 38.840 | 39.490 | 38.280 | 1,214 |
| 2024-09-30 | 38.865 | 39.385 | 38.815 | 39.130 | 37.931 | 378 |
| 2024-09-27 | 39.200 | 39.780 | 38.800 | 39.780 | 38.561 | 927 |
| 2024-09-26 | 39.700 | 40.000 | 38.520 | 38.600 | 37.418 | 925 |
| 2024-09-25 | 39.400 | 39.900 | 39.000 | 39.600 | 38.387 | 517 |
| 2024-09-24 | 39.150 | 40.000 | 39.150 | 39.400 | 38.193 | 582 |
| 2024-09-23 | 38.420 | 40.250 | 38.200 | 39.150 | 37.951 | 1,522 |
| 2024-09-20 | 38.700 | 38.880 | 38.420 | 38.420 | 37.243 | 701 |
| 2024-09-19 | 39.100 | 39.100 | 38.660 | 38.700 | 37.515 | 259 |
| 2024-09-18 | 38.700 | 39.175 | 38.420 | 39.100 | 37.902 | 820 |
| 2024-09-17 | 38.900 | 39.195 | 38.420 | 38.940 | 37.747 | 1,036 |
| 2024-09-16 | 39.710 | 40.000 | 38.120 | 39.000 | 37.805 | 1,503 |
| 2024-09-13 | 40.000 | 40.000 | 39.710 | 39.710 | 38.494 | 410 |
| 2024-09-12 | 40.130 | 40.175 | 39.800 | 40.000 | 38.775 | 495 |
| 2024-09-11 | 40.600 | 40.690 | 39.150 | 40.135 | 38.906 | 1,341 |
| 2024-09-10 | 40.445 | 41.300 | 39.800 | 40.400 | 39.162 | 1,405 |
| 2024-09-09 | 41.000 | 41.200 | 40.015 | 40.025 | 38.799 | 536 |
| 2024-09-06 | 40.865 | 41.200 | 39.845 | 40.580 | 39.337 | 1,116 |
| 2024-09-05 | 40.985 | 41.500 | 40.000 | 40.000 | 38.775 | 1,079 |
| 2024-09-04 | 42.260 | 42.270 | 40.000 | 40.985 | 39.730 | 1,178 |
| 2024-09-03 | 41.900 | 43.300 | 40.700 | 42.290 | 40.995 | 3,459 |
| 2024-09-02 | 40.000 | 41.700 | 39.595 | 41.700 | 40.423 | 4,060 |
| 2024-08-30 | 39.200 | 39.600 | 39.000 | 39.595 | 38.382 | 327 |
| 2024-08-29 | 39.710 | 39.760 | 38.100 | 39.000 | 37.805 | 1,257 |
| 2024-08-28 | 39.840 | 39.860 | 39.000 | 39.710 | 38.494 | 693 |
| 2024-08-27 | 38.095 | 40.900 | 38.010 | 39.600 | 38.387 | 5,682 |
| 2024-08-26 | 37.800 | 38.150 | 37.055 | 38.095 | 36.928 | 1,416 |
| 2024-08-23 | 37.100 | 38.000 | 36.575 | 37.800 | 36.642 | 1,636 |
| 2024-08-22 | 37.400 | 37.475 | 36.800 | 36.800 | 35.673 | 1,207 |
| 2024-08-21 | 37.400 | 37.780 | 37.000 | 37.000 | 35.867 | 980 |
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.