Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 31,897.00 | 32,570.00 | 31,671.00 | 32,550.00 | 29,590.39 | 369,356 |
| 2023-11-27 | 32,700.00 | 32,700.00 | 31,823.00 | 31,966.00 | 29,059.49 | 269,932 |
| 2023-11-24 | 31,787.00 | 32,226.00 | 31,787.00 | 32,073.00 | 29,156.76 | 185,243 |
| 2023-11-23 | 31,999.00 | 32,309.00 | 31,781.00 | 31,933.00 | 29,029.49 | 1,835,348 |
| 2023-11-22 | 31,899.00 | 32,270.00 | 31,707.00 | 31,779.00 | 28,889.49 | 638,867 |
| 2023-11-21 | 31,600.00 | 31,878.00 | 31,524.00 | 31,680.00 | 28,799.49 | 808,446 |
| 2023-11-20 | 32,500.00 | 32,500.00 | 31,660.00 | 31,863.00 | 28,965.85 | 1,148,897 |
| 2023-11-17 | 31,950.00 | 32,153.00 | 31,766.00 | 31,800.00 | 28,908.58 | 842,353 |
| 2023-11-16 | 31,500.00 | 32,507.00 | 31,500.00 | 31,935.00 | 29,031.31 | 597,210 |
| 2023-11-15 | 32,336.00 | 32,642.00 | 32,120.00 | 32,469.00 | 29,516.75 | 1,139,014 |
| 2023-11-14 | 32,129.00 | 32,358.00 | 31,677.00 | 32,075.00 | 29,158.58 | 695,608 |
| 2023-11-13 | 31,595.00 | 32,122.00 | 31,541.00 | 32,039.00 | 29,125.85 | 471,005 |
| 2023-11-10 | 31,336.00 | 31,624.00 | 31,016.00 | 31,600.00 | 28,726.77 | 853,073 |
| 2023-11-09 | 30,705.00 | 31,529.00 | 30,676.00 | 31,440.00 | 28,581.32 | 764,958 |
| 2023-11-08 | 30,016.00 | 30,756.00 | 30,016.00 | 30,705.00 | 27,913.15 | 549,481 |
| 2023-11-07 | 30,100.00 | 30,767.00 | 30,100.00 | 30,600.00 | 27,817.69 | 691,701 |
| 2023-11-06 | 30,404.00 | 30,824.00 | 30,350.00 | 30,705.00 | 27,913.15 | 538,740 |
| 2023-11-03 | 31,140.00 | 31,140.00 | 30,144.00 | 30,380.00 | 27,617.70 | 1,051,645 |
| 2023-11-02 | 30,200.00 | 30,703.00 | 30,200.00 | 30,425.00 | 27,658.61 | 1,265,914 |
| 2023-11-01 | 30,500.00 | 30,920.00 | 30,196.00 | 30,480.00 | 27,708.60 | 1,088,715 |
| 2023-10-31 | 30,239.00 | 30,652.00 | 30,009.00 | 30,118.00 | 27,379.52 | 1,481,588 |
| 2023-10-30 | 29,500.00 | 30,082.00 | 29,500.00 | 30,060.00 | 27,326.79 | 589,029 |
| 2023-10-27 | 29,375.00 | 29,872.00 | 29,298.00 | 29,800.00 | 27,090.43 | 1,484,687 |
| 2023-10-26 | 29,751.00 | 29,751.00 | 28,968.00 | 29,499.00 | 26,816.80 | 1,146,683 |
| 2023-10-25 | 28,913.00 | 29,585.00 | 28,821.00 | 29,585.00 | 26,894.98 | 1,518,156 |
| 2023-10-24 | 28,700.00 | 29,488.00 | 28,700.00 | 29,443.00 | 26,765.89 | 1,866,225 |
| 2023-10-23 | 28,956.00 | 29,326.00 | 28,692.00 | 28,835.00 | 26,213.18 | 789,115 |
| 2023-10-20 | 28,642.00 | 29,332.00 | 28,278.00 | 29,332.00 | 26,664.99 | 1,826,266 |
| 2023-10-19 | 30,500.00 | 30,500.00 | 28,525.00 | 29,000.00 | 26,363.17 | 2,458,794 |
| 2023-10-18 | 31,490.00 | 31,507.00 | 30,855.00 | 31,115.00 | 28,285.87 | 349,105 |
| 2023-10-17 | 31,507.00 | 31,603.00 | 31,322.00 | 31,471.00 | 28,609.50 | 369,125 |
| 2023-10-16 | 32,042.00 | 32,185.00 | 31,544.00 | 31,680.00 | 28,799.49 | 274,732 |
| 2023-10-13 | 32,459.00 | 32,593.00 | 31,892.00 | 31,969.00 | 29,062.22 | 432,045 |
| 2023-10-12 | 32,400.00 | 32,944.00 | 32,400.00 | 32,543.00 | 29,584.03 | 384,639 |
| 2023-10-11 | 32,537.00 | 32,812.00 | 32,298.00 | 32,447.00 | 29,496.75 | 457,811 |
| 2023-10-10 | 31,002.00 | 33,058.00 | 31,002.00 | 32,700.00 | 29,726.75 | 618,472 |
| 2023-10-09 | 32,401.00 | 32,692.00 | 32,116.00 | 32,400.00 | 29,454.03 | 642,455 |
| 2023-10-06 | 32,305.00 | 32,604.00 | 32,166.00 | 32,407.00 | 29,460.39 | 619,483 |
| 2023-10-05 | 31,300.00 | 32,544.00 | 31,300.00 | 32,340.00 | 29,399.48 | 925,736 |
| 2023-10-04 | 31,000.00 | 31,860.00 | 31,000.00 | 31,528.00 | 28,661.31 | 614,146 |
| 2023-10-03 | 31,500.00 | 31,805.00 | 31,102.00 | 31,220.00 | 28,381.32 | 538,083 |
| 2023-10-02 | 31,635.00 | 31,899.00 | 31,509.00 | 31,663.00 | 28,784.04 | 885,785 |
| 2023-09-29 | 31,687.00 | 31,924.00 | 31,528.00 | 31,635.00 | 28,758.59 | 553,530 |
| 2023-09-28 | 31,850.00 | 31,850.00 | 31,296.00 | 31,585.00 | 28,713.13 | 433,143 |
| 2023-09-27 | 31,949.00 | 31,949.00 | 31,354.00 | 31,446.00 | 28,586.77 | 330,034 |
| 2023-09-26 | 31,200.00 | 31,792.00 | 31,015.00 | 31,608.00 | 28,734.04 | 450,307 |
| 2023-09-22 | 31,841.00 | 31,841.00 | 31,225.00 | 31,392.00 | 28,537.68 | 396,105 |
| 2023-09-21 | 31,759.00 | 31,991.00 | 31,640.00 | 31,678.00 | 28,797.68 | 1,975,785 |
| 2023-09-20 | 32,199.00 | 32,432.00 | 31,726.00 | 31,899.00 | 28,998.58 | 1,235,018 |
| 2023-09-19 | 32,549.00 | 32,858.00 | 32,149.00 | 32,250.00 | 29,317.67 | 961,710 |
| 2023-09-18 | 32,550.00 | 33,134.00 | 32,500.00 | 32,508.00 | 29,552.21 | 1,317,001 |
| 2023-09-15 | 31,138.00 | 31,725.00 | 31,138.00 | 31,675.00 | 28,794.95 | 2,151,606 |
| 2023-09-14 | 30,568.00 | 31,184.00 | 30,540.00 | 31,139.00 | 28,307.68 | 1,172,610 |
| 2023-09-13 | 30,300.00 | 30,750.00 | 30,186.00 | 30,614.00 | 27,830.42 | 775,272 |
| 2023-09-12 | 31,036.00 | 31,151.00 | 30,397.00 | 30,476.00 | 27,704.97 | 523,754 |
| 2023-09-11 | 31,193.00 | 31,193.00 | 30,776.00 | 30,929.00 | 28,116.78 | 375,866 |
| 2023-09-08 | 31,300.00 | 31,310.00 | 30,678.00 | 30,741.00 | 27,945.87 | 700,660 |
| 2023-09-07 | 31,083.00 | 31,957.00 | 30,995.00 | 31,250.00 | 28,408.59 | 1,552,575 |
| 2023-09-06 | 31,019.00 | 31,366.00 | 31,019.00 | 31,280.00 | 28,435.86 | 267,464 |
| 2023-09-05 | 31,259.00 | 31,609.00 | 31,259.00 | 31,518.00 | 28,652.22 | 532,806 |
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.