Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 31,259.00 | 31,669.00 | 31,256.00 | 31,540.00 | 28,672.22 | 226,417 |
| 2023-09-01 | 31,523.00 | 31,558.00 | 31,031.00 | 31,147.00 | 28,314.96 | 374,474 |
| 2023-08-31 | 31,450.00 | 31,677.00 | 31,367.00 | 31,595.00 | 28,722.22 | 576,518 |
| 2023-08-30 | 30,500.00 | 31,310.00 | 30,500.00 | 31,223.00 | 28,384.05 | 316,805 |
| 2023-08-29 | 30,205.00 | 30,499.00 | 30,055.00 | 30,450.00 | 27,681.33 | 315,191 |
| 2023-08-28 | 30,100.00 | 30,743.00 | 29,958.00 | 30,516.00 | 27,741.33 | 301,561 |
| 2023-08-25 | 30,002.00 | 30,054.00 | 29,706.00 | 29,928.00 | 27,206.79 | 416,063 |
| 2023-08-24 | 29,902.00 | 30,100.00 | 29,612.00 | 29,766.00 | 27,059.52 | 248,094 |
| 2023-08-23 | 30,000.00 | 30,142.00 | 29,567.00 | 29,598.00 | 26,906.80 | 373,532 |
| 2023-08-22 | 30,605.00 | 30,760.00 | 30,465.00 | 30,567.00 | 27,354.83 | 583,398 |
| 2023-08-21 | 30,941.00 | 30,941.00 | 30,494.00 | 30,675.00 | 27,451.48 | 353,266 |
| 2023-08-18 | 30,550.00 | 30,887.00 | 30,416.00 | 30,576.00 | 27,362.89 | 1,143,642 |
| 2023-08-17 | 31,000.00 | 31,267.00 | 30,939.00 | 31,005.00 | 27,746.81 | 935,125 |
| 2023-08-16 | 31,500.00 | 31,500.00 | 30,926.00 | 31,099.00 | 27,830.93 | 814,377 |
| 2023-08-15 | 31,207.00 | 31,368.00 | 30,967.00 | 31,173.00 | 27,897.15 | 631,942 |
| 2023-08-14 | 31,111.00 | 31,339.00 | 30,982.00 | 31,222.00 | 27,941.00 | 560,888 |
| 2023-08-11 | 30,700.00 | 31,063.00 | 30,700.00 | 31,000.00 | 27,742.33 | 801,697 |
| 2023-08-10 | 30,876.00 | 31,331.00 | 30,829.00 | 30,862.00 | 27,618.83 | 570,605 |
| 2023-08-08 | 30,500.00 | 31,230.00 | 30,500.00 | 31,149.00 | 27,875.67 | 1,080,363 |
| 2023-08-07 | 30,519.00 | 31,344.00 | 30,240.00 | 31,288.00 | 28,000.07 | 849,949 |
| 2023-08-04 | 29,141.00 | 30,825.00 | 29,141.00 | 30,825.00 | 27,585.72 | 1,614,207 |
| 2023-08-03 | 30,176.00 | 30,872.00 | 29,344.00 | 29,344.00 | 26,260.35 | 1,380,729 |
| 2023-08-02 | 31,158.00 | 31,569.00 | 30,979.00 | 31,055.00 | 27,791.55 | 832,502 |
| 2023-08-01 | 30,003.00 | 31,564.00 | 30,003.00 | 31,509.00 | 28,197.84 | 772,925 |
| 2023-07-31 | 29,800.00 | 31,446.00 | 29,800.00 | 31,236.00 | 27,953.53 | 682,686 |
| 2023-07-28 | 31,220.00 | 31,306.00 | 30,764.00 | 31,084.00 | 27,817.50 | 671,057 |
| 2023-07-27 | 30,613.00 | 31,284.00 | 30,591.00 | 31,259.00 | 27,974.11 | 958,885 |
| 2023-07-26 | 29,600.00 | 30,662.00 | 29,600.00 | 30,532.00 | 27,323.51 | 1,017,196 |
| 2023-07-25 | 29,875.00 | 30,270.00 | 29,621.00 | 30,200.00 | 27,026.40 | 1,024,556 |
| 2023-07-24 | 30,011.00 | 30,331.00 | 29,855.00 | 29,925.00 | 26,780.30 | 678,445 |
| 2023-07-21 | 30,700.00 | 30,700.00 | 29,842.00 | 30,029.00 | 26,873.37 | 881,702 |
| 2023-07-20 | 30,500.00 | 30,852.00 | 30,283.00 | 30,718.00 | 27,489.97 | 423,921 |
| 2023-07-19 | 30,525.00 | 30,900.00 | 30,302.00 | 30,767.00 | 27,533.82 | 1,316,287 |
| 2023-07-18 | 30,335.00 | 30,595.00 | 29,918.00 | 30,570.00 | 27,357.52 | 1,741,696 |
| 2023-07-17 | 30,200.00 | 30,556.00 | 30,200.00 | 30,347.00 | 27,157.95 | 1,375,055 |
| 2023-07-14 | 29,594.00 | 30,646.00 | 29,594.00 | 30,561.00 | 27,349.46 | 1,603,010 |
| 2023-07-13 | 29,922.00 | 30,116.00 | 29,600.00 | 29,854.00 | 26,716.76 | 437,099 |
| 2023-07-12 | 29,600.00 | 29,792.00 | 29,206.00 | 29,647.00 | 26,531.51 | 322,732 |
| 2023-07-11 | 29,478.00 | 29,544.00 | 29,198.00 | 29,338.00 | 26,254.98 | 821,232 |
| 2023-07-10 | 29,349.00 | 29,396.00 | 29,125.00 | 29,302.00 | 26,222.77 | 233,439 |
| 2023-07-07 | 29,025.00 | 29,586.00 | 29,025.00 | 29,497.00 | 26,397.28 | 344,558 |
| 2023-07-06 | 29,313.00 | 29,930.00 | 29,143.00 | 29,162.00 | 26,097.48 | 1,054,047 |
| 2023-07-05 | 29,300.00 | 29,594.00 | 29,023.00 | 29,299.00 | 26,220.08 | 738,435 |
| 2023-07-04 | 29,400.00 | 29,527.00 | 28,936.00 | 29,446.00 | 26,351.63 | 1,475,841 |
| 2023-07-03 | 28,700.00 | 29,280.00 | 28,700.00 | 29,059.00 | 26,005.30 | 825,975 |
| 2023-06-30 | 28,500.00 | 29,051.00 | 28,424.00 | 28,850.00 | 25,818.27 | 1,087,779 |
| 2023-06-29 | 28,381.00 | 28,537.00 | 28,075.00 | 28,468.00 | 25,476.41 | 539,207 |
| 2023-06-28 | 28,077.00 | 28,647.00 | 28,077.00 | 28,411.00 | 25,425.40 | 781,395 |
| 2023-06-27 | 28,450.00 | 28,450.00 | 27,661.00 | 28,189.00 | 25,226.73 | 1,037,554 |
| 2023-06-26 | 28,339.00 | 28,391.00 | 27,907.00 | 28,315.00 | 25,339.49 | 990,701 |
| 2023-06-23 | 27,829.00 | 28,446.00 | 27,829.00 | 28,321.00 | 25,344.86 | 978,896 |
| 2023-06-22 | 27,951.00 | 28,207.00 | 27,643.00 | 27,951.00 | 25,013.74 | 1,298,457 |
| 2023-06-21 | 29,000.00 | 29,095.00 | 27,954.00 | 28,227.00 | 25,260.73 | 1,314,745 |
| 2023-06-20 | 29,101.00 | 29,295.00 | 28,680.00 | 29,190.00 | 26,122.54 | 1,351,181 |
| 2023-06-19 | 29,449.00 | 29,470.00 | 29,157.00 | 29,251.00 | 26,177.13 | 637,382 |
| 2023-06-15 | 29,350.00 | 29,829.00 | 28,759.00 | 29,775.00 | 26,646.06 | 5,365,558 |
| 2023-06-14 | 29,800.00 | 29,800.00 | 29,193.00 | 29,415.00 | 26,323.89 | 1,200,719 |
| 2023-06-13 | 30,000.00 | 30,000.00 | 29,159.00 | 29,212.00 | 26,142.22 | 713,391 |
| 2023-06-12 | 29,270.00 | 29,388.00 | 28,909.00 | 28,950.00 | 25,907.76 | 988,572 |
| 2023-06-09 | 29,800.00 | 29,800.00 | 29,018.00 | 29,236.00 | 26,163.70 | 2,094,674 |
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.