Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,580.00 | 16,580.00 | 16,207.00 | 16,425.00 | 16,425.00 | 413,183 |
| 2026-10-15 | 17,369.00 | 17,369.00 | 15,756.00 | 16,329.00 | 16,329.00 | 1,864,945 |
| 2026-10-14 | 17,001.00 | 18,134.00 | 17,001.00 | 17,958.00 | 17,958.00 | 406,004 |
| 2026-10-13 | 17,374.00 | 17,757.00 | 17,374.00 | 17,540.00 | 17,540.00 | 797,774 |
| 2026-10-12 | 17,229.00 | 17,326.00 | 17,026.00 | 17,250.00 | 17,250.00 | 446,949 |
| 2026-10-09 | 17,249.00 | 17,380.00 | 16,929.00 | 17,200.00 | 17,200.00 | 387,199 |
| 2026-10-08 | 17,349.00 | 17,349.00 | 16,796.00 | 16,921.00 | 16,921.00 | 765,926 |
| 2026-10-07 | 17,051.00 | 17,464.00 | 17,051.00 | 17,123.00 | 17,123.00 | 803,877 |
| 2026-10-06 | 17,000.00 | 17,456.00 | 17,000.00 | 17,425.00 | 17,425.00 | 1,020,728 |
| 2026-10-05 | 17,565.00 | 17,565.00 | 17,155.00 | 17,179.00 | 17,179.00 | 577,470 |
| 2026-10-02 | 17,859.00 | 17,859.00 | 17,453.00 | 17,503.00 | 17,503.00 | 510,777 |
| 2026-10-01 | 17,591.00 | 17,979.00 | 17,456.00 | 17,563.00 | 17,563.00 | 493,168 |
| 2026-09-30 | 17,450.00 | 17,796.00 | 17,449.00 | 17,677.00 | 17,677.00 | 937,568 |
| 2026-09-29 | 17,549.00 | 17,580.00 | 17,316.00 | 17,376.00 | 17,376.00 | 716,655 |
| 2026-09-28 | 17,824.00 | 18,108.00 | 17,530.00 | 17,557.00 | 17,557.00 | 1,527,583 |
| 2026-09-25 | 17,982.00 | 17,982.00 | 17,638.00 | 17,811.00 | 17,811.00 | 455,439 |
| 2026-09-23 | 18,211.00 | 18,504.00 | 18,050.00 | 18,050.00 | 18,050.00 | 384,879 |
| 2026-09-22 | 18,254.00 | 18,408.00 | 18,211.00 | 18,211.00 | 18,211.00 | 203,982 |
| 2026-09-21 | 18,049.00 | 18,501.00 | 18,049.00 | 18,200.00 | 18,200.00 | 171,319 |
| 2026-09-18 | 18,470.00 | 18,554.00 | 18,049.00 | 18,049.00 | 18,049.00 | 1,575,517 |
| 2026-09-17 | 17,655.00 | 18,483.00 | 17,655.00 | 18,359.00 | 18,359.00 | 342,580 |
| 2026-09-16 | 17,924.00 | 18,258.00 | 17,924.00 | 18,221.00 | 18,221.00 | 408,046 |
| 2026-09-15 | 18,129.00 | 18,389.00 | 17,752.00 | 18,336.00 | 18,336.00 | 484,420 |
| 2026-09-14 | 17,875.00 | 18,089.00 | 17,741.00 | 17,741.00 | 17,741.00 | 468,068 |
| 2026-09-11 | 18,319.00 | 18,319.00 | 17,897.00 | 18,020.00 | 18,020.00 | 551,519 |
| 2026-09-10 | 17,943.00 | 18,204.00 | 17,920.00 | 18,053.00 | 18,053.00 | 335,406 |
| 2026-09-09 | 18,300.00 | 18,470.00 | 17,912.00 | 17,964.00 | 17,964.00 | 645,241 |
| 2026-09-08 | 17,937.00 | 18,522.00 | 17,937.00 | 18,297.00 | 18,297.00 | 2,245,619 |
| 2026-09-07 | 18,151.00 | 18,474.00 | 18,081.00 | 18,152.00 | 18,152.00 | 1,048,386 |
| 2026-09-04 | 17,946.00 | 18,582.00 | 17,946.00 | 18,436.00 | 18,436.00 | 258,430 |
| 2026-09-03 | 18,351.00 | 18,633.00 | 17,937.00 | 17,990.00 | 17,990.00 | 1,014,757 |
| 2026-09-02 | 18,800.00 | 18,800.00 | 18,386.00 | 18,538.00 | 18,538.00 | 294,258 |
| 2026-09-01 | 18,850.00 | 19,042.00 | 18,510.00 | 18,521.00 | 18,521.00 | 374,599 |
| 2026-08-31 | 18,977.00 | 19,133.00 | 18,804.00 | 18,804.00 | 18,804.00 | 50,041 |
| 2026-08-28 | 19,041.00 | 19,466.00 | 19,041.00 | 19,117.00 | 19,117.00 | 163,847 |
| 2026-08-27 | 18,400.00 | 19,147.00 | 18,400.00 | 19,002.00 | 19,002.00 | 142,224 |
| 2026-08-26 | 18,618.00 | 18,815.00 | 18,563.00 | 18,666.00 | 18,666.00 | 388,305 |
| 2026-08-25 | 18,881.00 | 18,952.00 | 18,665.00 | 18,665.00 | 18,665.00 | 293,647 |
| 2026-08-24 | 18,730.00 | 18,948.00 | 18,542.00 | 18,745.00 | 18,745.00 | 580,884 |
| 2026-08-21 | 18,718.00 | 19,000.00 | 18,591.00 | 18,849.00 | 18,849.00 | 324,507 |
| 2026-08-20 | 18,668.00 | 18,805.00 | 18,586.00 | 18,733.00 | 18,733.00 | 358,359 |
| 2026-08-19 | 19,199.00 | 19,199.00 | 18,561.00 | 18,754.00 | 18,754.00 | 518,659 |
| 2026-08-18 | 19,027.00 | 19,186.00 | 18,981.00 | 19,045.00 | 18,865.60 | 328,376 |
| 2026-08-17 | 19,154.00 | 19,260.00 | 18,972.00 | 18,972.00 | 18,793.29 | 292,849 |
| 2026-08-14 | 19,430.00 | 19,529.00 | 19,097.00 | 19,225.00 | 19,043.91 | 427,613 |
| 2026-08-13 | 19,820.00 | 19,820.00 | 19,363.00 | 19,423.00 | 19,240.04 | 587,913 |
| 2026-08-12 | 19,597.00 | 19,737.00 | 19,364.00 | 19,423.00 | 19,240.04 | 466,283 |
| 2026-08-11 | 19,556.00 | 20,059.00 | 19,556.00 | 19,730.00 | 19,544.15 | 621,282 |
| 2026-08-07 | 19,581.00 | 20,135.00 | 19,581.00 | 20,100.00 | 19,910.67 | 483,825 |
| 2026-08-06 | 20,042.00 | 20,565.00 | 19,925.00 | 19,942.00 | 19,754.16 | 651,538 |
| 2026-08-05 | 20,300.00 | 20,352.00 | 19,924.00 | 19,941.00 | 19,753.16 | 1,185,615 |
| 2026-08-04 | 19,670.00 | 20,222.00 | 19,648.00 | 20,210.00 | 20,019.63 | 389,880 |
| 2026-08-03 | 19,899.00 | 20,386.00 | 19,763.00 | 19,763.00 | 19,576.84 | 906,555 |
| 2026-07-31 | 20,000.00 | 20,000.00 | 19,026.00 | 19,810.00 | 19,623.40 | 681,930 |
| 2026-07-30 | 17,925.00 | 20,222.00 | 17,924.00 | 19,450.00 | 19,266.79 | 2,976,246 |
| 2026-07-29 | 17,500.00 | 17,526.00 | 17,171.00 | 17,325.00 | 17,161.81 | 640,808 |
| 2026-07-28 | 17,380.00 | 17,380.00 | 16,881.00 | 17,137.00 | 16,975.58 | 611,745 |
| 2026-07-27 | 16,500.00 | 17,193.00 | 16,451.00 | 17,040.00 | 16,879.49 | 1,187,954 |
| 2026-07-24 | 16,204.00 | 16,514.00 | 16,204.00 | 16,232.00 | 16,079.10 | 651,849 |
| 2026-07-23 | 15,961.00 | 16,173.00 | 15,600.00 | 16,020.00 | 15,869.10 | 939,599 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 179.3953 ZAC |
| 2026-03-25 | 93.3790 ZAC |
| 2025-08-20 | 481.9255 ZAC |
| 2025-04-02 | 721.1355 ZAC |
| 2024-08-21 | 459.4843 ZAC |
| 2024-04-03 | 956.8185 ZAC |
| 2024-01-29 | 2,961.4053 ZAC |
| 2023-08-23 | 476.1550 ZAC |
| 2023-03-29 | 940.1272 ZAC |
| 2022-08-24 | 370.7407 ZAC |
| 2022-04-06 | 763.4781 ZAC |
| 2021-08-25 | 340.3976 ZAC |
| 2021-04-07 | 734.3284 ZAC |
| 2020-08-19 | 618.9359 ZAC |
| 2020-04-01 | 50.6546 ZAC |
| 2019-08-15 | 456.8983 ZAC |
| 2019-08-14 | 435.0325 ZAC |
| 2019-04-10 | 867.5321 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.