Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 33,500.00 | 34,145.00 | 33,500.00 | 33,811.00 | 31,842.49 | 832,680 |
| 2024-08-20 | 34,060.00 | 34,248.00 | 33,851.00 | 33,973.00 | 31,562.32 | 491,111 |
| 2024-08-19 | 34,500.00 | 34,500.00 | 33,700.00 | 34,059.00 | 31,642.22 | 770,142 |
| 2024-08-16 | 34,400.00 | 34,400.00 | 33,719.00 | 33,749.00 | 31,354.22 | 841,560 |
| 2024-08-15 | 33,453.00 | 34,194.00 | 33,435.00 | 33,813.00 | 31,413.68 | 777,182 |
| 2024-08-14 | 33,387.00 | 33,534.00 | 33,251.00 | 33,534.00 | 31,154.48 | 1,111,962 |
| 2024-08-13 | 33,260.00 | 33,805.00 | 33,004.00 | 33,150.00 | 30,797.72 | 1,882,658 |
| 2024-08-12 | 33,744.00 | 33,744.00 | 33,133.00 | 33,265.00 | 30,904.56 | 1,203,648 |
| 2024-08-08 | 34,000.00 | 34,000.00 | 33,088.00 | 33,705.00 | 31,313.34 | 398,339 |
| 2024-08-07 | 32,901.00 | 34,281.00 | 32,901.00 | 34,102.00 | 31,682.17 | 443,731 |
| 2024-08-06 | 33,203.00 | 33,552.00 | 33,052.00 | 33,489.00 | 31,112.67 | 597,997 |
| 2024-08-05 | 33,840.00 | 33,840.00 | 32,725.00 | 33,305.00 | 30,941.73 | 1,433,377 |
| 2024-08-02 | 36,000.00 | 36,000.00 | 33,919.00 | 33,919.00 | 31,512.16 | 2,104,363 |
| 2024-08-01 | 35,702.00 | 36,691.00 | 35,519.00 | 36,100.00 | 33,538.40 | 1,228,642 |
| 2024-07-31 | 35,911.00 | 36,246.00 | 35,615.00 | 35,733.00 | 33,197.44 | 509,232 |
| 2024-07-30 | 36,468.00 | 36,495.00 | 36,004.00 | 36,014.00 | 33,458.50 | 295,404 |
| 2024-07-29 | 37,499.00 | 37,499.00 | 36,436.00 | 36,695.00 | 34,091.18 | 230,898 |
| 2024-07-26 | 36,219.00 | 36,440.00 | 35,902.00 | 36,223.00 | 33,652.67 | 271,101 |
| 2024-07-25 | 36,775.00 | 36,800.00 | 36,389.00 | 36,525.00 | 33,933.24 | 410,353 |
| 2024-07-24 | 36,967.00 | 37,145.00 | 36,647.00 | 36,930.00 | 34,309.50 | 461,991 |
| 2024-07-23 | 37,313.00 | 37,735.00 | 37,005.00 | 37,492.00 | 34,831.62 | 596,668 |
| 2024-07-22 | 36,200.00 | 37,377.00 | 36,200.00 | 37,252.00 | 34,608.65 | 657,879 |
| 2024-07-19 | 37,200.00 | 37,297.00 | 36,937.00 | 37,100.00 | 34,467.44 | 350,410 |
| 2024-07-18 | 37,100.00 | 37,651.00 | 37,100.00 | 37,200.00 | 34,560.34 | 1,052,269 |
| 2024-07-17 | 36,100.00 | 37,809.00 | 36,100.00 | 37,312.00 | 34,664.39 | 1,410,891 |
| 2024-07-16 | 36,932.00 | 37,404.00 | 36,733.00 | 37,244.00 | 34,601.22 | 1,231,198 |
| 2024-07-15 | 37,163.00 | 37,163.00 | 36,708.00 | 36,979.00 | 34,355.02 | 1,574,284 |
| 2024-07-12 | 35,211.00 | 37,041.00 | 35,211.00 | 37,023.00 | 34,395.90 | 843,548 |
| 2024-07-11 | 35,550.00 | 36,675.00 | 35,550.00 | 36,466.00 | 33,878.43 | 873,305 |
| 2024-07-10 | 35,366.00 | 35,891.00 | 35,296.00 | 35,750.00 | 33,213.23 | 700,797 |
| 2024-07-09 | 35,700.00 | 35,752.00 | 35,366.00 | 35,366.00 | 32,856.48 | 686,431 |
| 2024-07-08 | 36,199.00 | 36,199.00 | 35,176.00 | 35,686.00 | 33,153.77 | 555,097 |
| 2024-07-05 | 36,499.00 | 36,499.00 | 35,553.00 | 35,599.00 | 33,072.95 | 551,441 |
| 2024-07-04 | 35,999.00 | 36,240.00 | 35,842.00 | 35,888.00 | 33,341.44 | 716,206 |
| 2024-07-03 | 34,500.00 | 35,987.00 | 34,500.00 | 35,818.00 | 33,276.41 | 287,794 |
| 2024-07-02 | 36,000.00 | 36,000.00 | 34,925.00 | 35,283.00 | 32,779.37 | 544,678 |
| 2024-07-01 | 36,000.00 | 36,000.00 | 34,823.00 | 35,146.00 | 32,652.09 | 755,889 |
| 2024-06-28 | 35,356.00 | 35,870.00 | 35,007.00 | 35,200.00 | 32,702.26 | 655,780 |
| 2024-06-27 | 33,900.00 | 35,958.00 | 33,900.00 | 35,750.00 | 33,213.23 | 1,384,665 |
| 2024-06-26 | 33,901.00 | 34,849.00 | 33,845.00 | 34,094.00 | 31,674.74 | 513,395 |
| 2024-06-25 | 33,951.00 | 34,728.00 | 33,951.00 | 34,299.00 | 31,865.19 | 694,017 |
| 2024-06-24 | 33,650.00 | 34,588.00 | 33,636.00 | 34,512.00 | 32,063.08 | 1,041,000 |
| 2024-06-21 | 33,600.00 | 34,253.00 | 33,371.00 | 34,253.00 | 31,822.46 | 5,474,285 |
| 2024-06-20 | 34,950.00 | 34,950.00 | 33,706.00 | 34,446.00 | 32,001.76 | 2,093,920 |
| 2024-06-19 | 33,735.00 | 34,256.00 | 33,630.00 | 33,844.00 | 31,442.48 | 1,034,709 |
| 2024-06-18 | 34,045.00 | 34,175.00 | 33,671.00 | 33,825.00 | 31,424.83 | 655,543 |
| 2024-06-14 | 34,381.00 | 34,600.00 | 33,871.00 | 34,043.00 | 31,627.36 | 670,738 |
| 2024-06-13 | 34,552.00 | 34,577.00 | 34,232.00 | 34,381.00 | 31,941.37 | 568,709 |
| 2024-06-12 | 34,785.00 | 35,102.00 | 34,759.00 | 34,842.00 | 32,369.66 | 1,463,259 |
| 2024-06-11 | 35,500.00 | 35,547.00 | 34,787.00 | 34,950.00 | 32,470.00 | 828,311 |
| 2024-06-10 | 35,693.00 | 35,927.00 | 35,520.00 | 35,561.00 | 33,037.64 | 441,388 |
| 2024-06-07 | 36,721.00 | 36,721.00 | 35,820.00 | 36,286.00 | 33,711.20 | 501,742 |
| 2024-06-06 | 36,688.00 | 36,893.00 | 36,528.00 | 36,689.00 | 34,085.60 | 577,922 |
| 2024-06-05 | 36,850.00 | 37,033.00 | 36,388.00 | 36,583.00 | 33,987.12 | 990,542 |
| 2024-06-04 | 36,500.00 | 37,088.00 | 36,500.00 | 36,938.00 | 34,316.93 | 372,497 |
| 2024-06-03 | 36,421.00 | 37,787.00 | 36,421.00 | 36,611.00 | 34,013.14 | 708,076 |
| 2024-05-31 | 37,451.00 | 37,540.00 | 37,000.00 | 37,147.00 | 34,511.10 | 610,522 |
| 2024-05-30 | 36,513.00 | 37,024.00 | 36,235.00 | 37,024.00 | 34,396.83 | 836,680 |
| 2024-05-28 | 37,422.00 | 37,565.00 | 37,141.00 | 37,200.00 | 34,560.34 | 1,011,978 |
| 2024-05-27 | 37,000.00 | 37,556.00 | 37,000.00 | 37,300.00 | 34,653.25 | 194,496 |
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.