Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 37,000.00 | 37,771.00 | 37,000.00 | 37,450.00 | 34,792.60 | 821,926 |
| 2024-05-23 | 36,705.00 | 37,142.00 | 36,683.00 | 36,845.00 | 34,230.53 | 586,189 |
| 2024-05-22 | 36,800.00 | 36,843.00 | 36,433.00 | 36,624.00 | 34,025.21 | 1,043,226 |
| 2024-05-21 | 36,240.00 | 37,096.00 | 36,240.00 | 36,349.00 | 33,769.73 | 523,421 |
| 2024-05-20 | 36,600.00 | 37,361.00 | 36,600.00 | 37,135.00 | 34,499.95 | 475,495 |
| 2024-05-17 | 36,657.00 | 36,959.00 | 36,655.00 | 36,760.00 | 34,151.56 | 677,807 |
| 2024-05-16 | 36,700.00 | 37,074.00 | 36,605.00 | 36,800.00 | 34,188.72 | 768,333 |
| 2024-05-15 | 37,077.00 | 37,344.00 | 36,872.00 | 36,900.00 | 34,281.63 | 535,649 |
| 2024-05-14 | 36,810.00 | 37,360.00 | 36,395.00 | 36,867.00 | 34,250.97 | 340,998 |
| 2024-05-13 | 36,299.00 | 36,400.00 | 36,101.00 | 36,351.00 | 33,771.59 | 285,350 |
| 2024-05-10 | 36,600.00 | 36,803.00 | 36,306.00 | 36,409.00 | 33,825.47 | 265,020 |
| 2024-05-09 | 36,589.00 | 36,857.00 | 36,246.00 | 36,857.00 | 34,241.68 | 1,050,528 |
| 2024-05-08 | 36,654.00 | 36,926.00 | 35,924.00 | 36,520.00 | 33,928.59 | 1,530,228 |
| 2024-05-07 | 36,900.00 | 37,485.00 | 35,270.00 | 36,240.00 | 33,668.46 | 2,016,178 |
| 2024-05-06 | 36,022.00 | 36,814.00 | 36,022.00 | 36,620.00 | 34,021.50 | 350,294 |
| 2024-05-03 | 35,993.00 | 36,663.00 | 35,528.00 | 36,300.00 | 33,724.20 | 1,304,459 |
| 2024-05-02 | 35,416.00 | 36,200.00 | 35,399.00 | 36,000.00 | 33,445.49 | 530,678 |
| 2024-04-30 | 35,836.00 | 36,515.00 | 35,836.00 | 35,955.00 | 33,403.68 | 340,404 |
| 2024-04-29 | 35,688.00 | 35,906.00 | 35,537.00 | 35,836.00 | 33,293.13 | 562,598 |
| 2024-04-26 | 35,699.00 | 35,933.00 | 35,285.00 | 35,373.00 | 32,862.98 | 602,449 |
| 2024-04-25 | 35,100.00 | 36,227.00 | 35,100.00 | 35,640.00 | 33,111.04 | 689,135 |
| 2024-04-24 | 35,617.00 | 36,034.00 | 35,472.00 | 35,868.00 | 33,322.86 | 698,916 |
| 2024-04-23 | 35,999.00 | 36,196.00 | 35,557.00 | 35,745.00 | 33,208.59 | 847,282 |
| 2024-04-22 | 35,511.00 | 36,024.00 | 35,255.00 | 35,870.00 | 33,324.72 | 987,866 |
| 2024-04-19 | 32,959.00 | 36,618.00 | 32,331.00 | 35,554.00 | 33,031.14 | 3,868,406 |
| 2024-04-18 | 32,799.00 | 32,799.00 | 32,158.00 | 32,552.00 | 30,242.16 | 1,371,121 |
| 2024-04-17 | 32,588.00 | 32,888.00 | 32,048.00 | 32,143.00 | 29,862.18 | 914,563 |
| 2024-04-16 | 32,500.00 | 33,750.00 | 32,398.00 | 32,703.00 | 30,382.44 | 859,109 |
| 2024-04-15 | 32,500.00 | 33,654.00 | 32,500.00 | 33,413.00 | 31,042.06 | 1,084,730 |
| 2024-04-12 | 32,901.00 | 33,511.00 | 32,800.00 | 33,100.00 | 30,751.27 | 1,827,554 |
| 2024-04-11 | 33,391.00 | 33,817.00 | 32,931.00 | 33,400.00 | 31,029.98 | 1,008,023 |
| 2024-04-10 | 32,500.00 | 33,570.00 | 32,500.00 | 33,456.00 | 31,082.01 | 690,964 |
| 2024-04-09 | 32,501.00 | 33,421.00 | 32,501.00 | 33,314.00 | 30,950.09 | 663,874 |
| 2024-04-08 | 32,840.00 | 33,199.00 | 32,630.00 | 33,184.00 | 30,829.31 | 1,280,507 |
| 2024-04-05 | 33,295.00 | 33,295.00 | 32,659.00 | 32,910.00 | 30,574.75 | 1,128,118 |
| 2024-04-04 | 31,521.00 | 33,807.00 | 31,290.00 | 33,294.00 | 30,931.51 | 1,631,533 |
| 2024-04-03 | 31,674.00 | 31,803.00 | 31,401.00 | 31,521.00 | 29,284.32 | 715,687 |
| 2024-04-02 | 32,500.00 | 33,434.00 | 32,368.00 | 32,482.00 | 29,288.20 | 314,068 |
| 2024-03-28 | 33,106.00 | 33,700.00 | 32,966.00 | 33,392.00 | 30,108.72 | 460,660 |
| 2024-03-27 | 32,900.00 | 34,337.00 | 32,887.00 | 33,503.00 | 30,208.81 | 1,413,543 |
| 2024-03-26 | 32,581.00 | 33,486.00 | 32,466.00 | 33,450.00 | 30,161.02 | 394,381 |
| 2024-03-25 | 32,115.00 | 32,710.00 | 32,115.00 | 32,539.00 | 29,339.60 | 240,521 |
| 2024-03-22 | 32,448.00 | 32,661.00 | 32,153.00 | 32,579.00 | 29,375.66 | 206,043 |
| 2024-03-20 | 32,473.00 | 32,473.00 | 31,877.00 | 32,078.00 | 28,923.92 | 1,147,997 |
| 2024-03-19 | 31,892.00 | 31,892.00 | 31,396.00 | 31,847.00 | 28,715.64 | 474,856 |
| 2024-03-18 | 31,850.00 | 32,021.00 | 31,775.00 | 31,881.00 | 28,746.29 | 563,841 |
| 2024-03-15 | 31,100.00 | 32,092.00 | 30,950.00 | 31,850.00 | 28,718.34 | 6,029,156 |
| 2024-03-14 | 31,350.00 | 31,664.00 | 31,117.00 | 31,208.00 | 28,139.47 | 1,478,771 |
| 2024-03-13 | 31,991.00 | 31,991.00 | 31,339.00 | 31,393.00 | 28,306.28 | 856,187 |
| 2024-03-12 | 31,800.00 | 32,450.00 | 31,800.00 | 31,963.00 | 28,820.23 | 498,284 |
| 2024-03-11 | 32,290.00 | 32,703.00 | 31,778.00 | 31,942.00 | 28,801.30 | 1,245,755 |
| 2024-03-08 | 32,500.00 | 32,887.00 | 31,668.00 | 32,499.00 | 29,303.53 | 867,184 |
| 2024-03-07 | 33,001.00 | 33,469.00 | 32,744.00 | 33,050.00 | 29,800.35 | 515,218 |
| 2024-03-06 | 33,380.00 | 33,782.00 | 33,124.00 | 33,498.00 | 30,204.30 | 823,671 |
| 2024-03-05 | 32,805.00 | 33,458.00 | 32,805.00 | 33,150.00 | 29,890.52 | 566,744 |
| 2024-03-04 | 33,110.00 | 34,121.00 | 32,879.00 | 33,278.00 | 30,005.93 | 689,502 |
| 2024-03-01 | 34,301.00 | 34,369.00 | 33,812.00 | 33,930.00 | 30,593.83 | 541,732 |
| 2024-02-29 | 33,700.00 | 34,680.00 | 33,700.00 | 34,154.00 | 30,795.80 | 1,654,542 |
| 2024-02-28 | 34,299.00 | 34,504.00 | 33,800.00 | 34,081.00 | 30,729.98 | 643,155 |
| 2024-02-27 | 33,705.00 | 34,523.00 | 33,360.00 | 33,681.00 | 30,369.31 | 429,557 |
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.