Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 34,605.00 | 34,966.00 | 34,560.00 | 34,739.00 | 31,323.28 | 575,278 |
| 2024-02-23 | 34,189.00 | 34,981.00 | 34,183.00 | 34,867.00 | 31,438.69 | 343,307 |
| 2024-02-22 | 33,281.00 | 34,244.00 | 32,986.00 | 34,167.00 | 30,807.52 | 434,454 |
| 2024-02-21 | 33,279.00 | 33,279.00 | 32,543.00 | 32,918.00 | 29,681.33 | 376,552 |
| 2024-02-20 | 33,080.00 | 33,357.00 | 32,732.00 | 33,055.00 | 29,804.86 | 385,980 |
| 2024-02-19 | 32,700.00 | 32,943.00 | 32,558.00 | 32,769.00 | 29,546.98 | 504,334 |
| 2024-02-16 | 32,501.00 | 33,142.00 | 32,501.00 | 32,700.00 | 29,484.77 | 517,233 |
| 2024-02-15 | 32,100.00 | 33,040.00 | 32,100.00 | 32,941.00 | 29,702.07 | 1,688,499 |
| 2024-02-14 | 32,040.00 | 32,639.00 | 32,040.00 | 32,625.00 | 29,417.14 | 1,185,590 |
| 2024-02-13 | 32,010.00 | 32,721.00 | 32,010.00 | 32,396.00 | 29,210.66 | 1,347,440 |
| 2024-02-12 | 32,145.00 | 32,550.00 | 32,026.00 | 32,550.00 | 29,349.51 | 1,243,881 |
| 2024-02-09 | 31,785.00 | 32,244.00 | 31,785.00 | 32,120.00 | 28,961.79 | 1,172,425 |
| 2024-02-08 | 33,570.00 | 33,982.00 | 31,400.00 | 32,207.00 | 29,040.24 | 2,331,766 |
| 2024-02-07 | 32,659.00 | 33,144.00 | 32,416.00 | 33,015.00 | 29,768.79 | 2,318,430 |
| 2024-02-06 | 33,399.00 | 33,399.00 | 32,475.00 | 32,581.00 | 29,377.47 | 1,890,281 |
| 2024-02-05 | 32,500.00 | 32,931.00 | 32,379.00 | 32,650.00 | 29,439.68 | 1,374,562 |
| 2024-02-02 | 33,060.00 | 33,534.00 | 32,342.00 | 32,516.00 | 29,318.86 | 1,008,920 |
| 2024-02-01 | 34,060.00 | 34,060.00 | 32,989.00 | 33,040.00 | 29,791.33 | 788,122 |
| 2024-01-31 | 34,032.00 | 34,263.00 | 33,416.00 | 33,684.00 | 30,372.01 | 2,097,277 |
| 2024-01-30 | 34,400.00 | 35,519.00 | 33,888.00 | 34,032.00 | 30,685.80 | 1,002,956 |
| 2024-01-29 | 35,200.00 | 35,540.00 | 34,644.00 | 34,999.00 | 31,557.72 | 482,565 |
| 2024-01-26 | 34,214.00 | 35,488.00 | 33,976.00 | 35,488.00 | 32,261.25 | 399,238 |
| 2024-01-25 | 34,223.00 | 35,013.00 | 33,781.00 | 34,859.00 | 31,689.44 | 638,205 |
| 2024-01-24 | 33,490.00 | 34,566.00 | 33,121.00 | 34,031.00 | 30,936.73 | 706,888 |
| 2024-01-23 | 34,185.00 | 34,656.00 | 33,950.00 | 34,557.00 | 31,414.90 | 429,521 |
| 2024-01-22 | 34,355.00 | 34,599.00 | 33,766.00 | 34,229.00 | 31,116.73 | 1,054,434 |
| 2024-01-19 | 34,161.00 | 34,386.00 | 34,030.00 | 34,223.00 | 31,111.27 | 1,090,055 |
| 2024-01-18 | 34,283.00 | 34,531.00 | 34,022.00 | 34,197.00 | 31,087.64 | 1,483,437 |
| 2024-01-17 | 34,000.00 | 35,034.00 | 33,913.00 | 34,165.00 | 31,058.55 | 1,187,614 |
| 2024-01-16 | 34,000.00 | 34,512.00 | 34,000.00 | 34,300.00 | 31,181.27 | 887,061 |
| 2024-01-15 | 34,300.00 | 34,534.00 | 34,171.00 | 34,270.00 | 31,154.00 | 926,462 |
| 2024-01-12 | 34,339.00 | 34,395.00 | 34,054.00 | 34,211.00 | 31,100.36 | 520,274 |
| 2024-01-11 | 34,751.00 | 35,101.00 | 34,338.00 | 34,483.00 | 31,347.63 | 813,425 |
| 2024-01-10 | 36,200.00 | 36,200.00 | 34,873.00 | 35,000.00 | 31,817.62 | 1,113,674 |
| 2024-01-09 | 36,049.00 | 36,049.00 | 35,586.00 | 35,589.00 | 32,353.07 | 682,641 |
| 2024-01-08 | 35,672.00 | 35,972.00 | 35,511.00 | 35,853.00 | 32,593.06 | 315,991 |
| 2024-01-05 | 36,310.00 | 36,310.00 | 35,401.00 | 35,580.00 | 32,344.89 | 736,561 |
| 2024-01-04 | 36,186.00 | 36,375.00 | 35,945.00 | 36,312.00 | 33,010.33 | 399,441 |
| 2024-01-03 | 35,811.00 | 36,089.00 | 35,741.00 | 35,803.00 | 32,547.61 | 444,619 |
| 2024-01-02 | 35,916.00 | 36,456.00 | 35,871.00 | 35,990.00 | 32,717.61 | 252,545 |
| 2023-12-29 | 36,310.00 | 36,917.00 | 36,288.00 | 36,300.00 | 32,999.42 | 146,364 |
| 2023-12-28 | 36,617.00 | 36,853.00 | 36,410.00 | 36,655.00 | 33,322.14 | 351,976 |
| 2023-12-27 | 35,601.00 | 36,610.00 | 35,601.00 | 36,423.00 | 33,111.24 | 1,166,780 |
| 2023-12-22 | 35,584.00 | 35,962.00 | 35,316.00 | 35,620.00 | 32,381.25 | 481,957 |
| 2023-12-21 | 35,401.00 | 35,859.00 | 35,119.00 | 35,770.00 | 32,517.61 | 2,233,112 |
| 2023-12-20 | 35,985.00 | 35,985.00 | 35,334.00 | 35,488.00 | 32,261.25 | 751,817 |
| 2023-12-19 | 35,198.00 | 35,825.00 | 34,918.00 | 35,673.00 | 32,429.43 | 714,302 |
| 2023-12-18 | 35,949.00 | 35,949.00 | 34,900.00 | 35,146.00 | 31,950.35 | 815,380 |
| 2023-12-14 | 35,500.00 | 35,968.00 | 35,151.00 | 35,760.00 | 32,508.52 | 2,384,489 |
| 2023-12-13 | 34,628.00 | 35,394.00 | 34,628.00 | 35,270.00 | 32,063.07 | 1,287,783 |
| 2023-12-12 | 34,601.00 | 35,551.00 | 34,496.00 | 34,643.00 | 31,493.08 | 1,636,584 |
| 2023-12-11 | 34,698.00 | 35,274.00 | 34,651.00 | 35,274.00 | 32,066.71 | 997,226 |
| 2023-12-08 | 34,711.00 | 35,327.00 | 34,446.00 | 34,750.00 | 31,590.35 | 1,362,971 |
| 2023-12-07 | 34,909.00 | 35,604.00 | 34,434.00 | 35,012.00 | 31,828.53 | 1,163,713 |
| 2023-12-06 | 34,185.00 | 34,858.00 | 34,185.00 | 34,700.00 | 31,544.90 | 1,659,411 |
| 2023-12-05 | 33,989.00 | 34,222.00 | 33,798.00 | 34,168.00 | 31,061.27 | 954,055 |
| 2023-12-04 | 33,690.00 | 34,232.00 | 33,592.00 | 33,987.00 | 30,896.73 | 942,580 |
| 2023-12-01 | 32,981.00 | 34,042.00 | 32,981.00 | 33,692.00 | 30,628.55 | 659,184 |
| 2023-11-30 | 32,820.00 | 33,620.00 | 32,759.00 | 33,285.00 | 30,258.56 | 1,143,431 |
| 2023-11-29 | 32,508.00 | 32,933.00 | 32,422.00 | 32,802.00 | 29,819.48 | 608,463 |
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.