Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 29,819.00 | 30,054.00 | 29,754.00 | 29,835.00 | 26,699.76 | 649,756 |
| 2023-06-07 | 30,385.00 | 30,391.00 | 29,812.00 | 29,997.00 | 26,844.73 | 710,085 |
| 2023-06-06 | 30,814.00 | 30,814.00 | 29,901.00 | 30,409.00 | 27,213.44 | 1,056,065 |
| 2023-06-05 | 31,462.00 | 31,462.00 | 29,980.00 | 30,291.00 | 27,107.84 | 1,097,626 |
| 2023-06-02 | 30,983.00 | 31,574.00 | 30,878.00 | 31,323.00 | 28,031.39 | 688,044 |
| 2023-06-01 | 30,462.00 | 31,114.00 | 30,462.00 | 30,743.00 | 27,512.34 | 461,495 |
| 2023-05-31 | 31,056.00 | 31,161.00 | 30,366.00 | 30,468.00 | 27,266.24 | 817,123 |
| 2023-05-30 | 31,295.00 | 31,755.00 | 31,205.00 | 31,428.00 | 28,125.35 | 845,204 |
| 2023-05-29 | 31,200.00 | 31,211.00 | 30,864.00 | 30,983.00 | 27,727.12 | 166,757 |
| 2023-05-26 | 31,100.00 | 31,330.00 | 30,948.00 | 31,000.00 | 27,742.33 | 418,636 |
| 2023-05-25 | 30,600.00 | 31,103.00 | 30,264.00 | 30,817.00 | 27,578.56 | 500,566 |
| 2023-05-24 | 31,053.00 | 31,148.00 | 30,537.00 | 30,750.00 | 27,518.60 | 805,406 |
| 2023-05-23 | 31,000.00 | 31,415.00 | 31,000.00 | 31,100.00 | 27,831.82 | 412,463 |
| 2023-05-22 | 31,253.00 | 31,253.00 | 30,710.00 | 30,830.00 | 27,590.20 | 225,688 |
| 2023-05-19 | 31,300.00 | 31,300.00 | 30,735.00 | 31,192.00 | 27,914.15 | 346,484 |
| 2023-05-18 | 30,107.00 | 31,236.00 | 30,107.00 | 30,759.00 | 27,526.66 | 392,774 |
| 2023-05-17 | 30,902.00 | 31,093.00 | 30,374.00 | 30,447.00 | 27,247.44 | 677,369 |
| 2023-05-16 | 30,858.00 | 31,651.00 | 30,805.00 | 31,083.00 | 27,816.61 | 1,085,755 |
| 2023-05-15 | 31,201.00 | 31,269.00 | 30,483.00 | 30,849.00 | 27,607.20 | 1,130,497 |
| 2023-05-12 | 31,500.00 | 31,613.00 | 30,731.00 | 30,911.00 | 27,662.68 | 575,794 |
| 2023-05-11 | 29,600.00 | 31,363.00 | 29,599.00 | 31,045.00 | 27,782.60 | 852,173 |
| 2023-05-10 | 30,400.00 | 30,631.00 | 30,040.00 | 30,298.00 | 27,114.10 | 478,616 |
| 2023-05-09 | 30,095.00 | 30,207.00 | 29,784.00 | 30,000.00 | 26,847.42 | 565,355 |
| 2023-05-08 | 29,550.00 | 30,500.00 | 29,550.00 | 30,095.00 | 26,932.43 | 326,323 |
| 2023-05-05 | 29,263.00 | 29,749.00 | 29,088.00 | 29,707.00 | 26,585.21 | 430,763 |
| 2023-05-04 | 28,600.00 | 29,304.00 | 28,500.00 | 28,901.00 | 25,863.91 | 716,457 |
| 2023-05-03 | 29,197.00 | 29,400.00 | 28,849.00 | 29,140.00 | 26,077.79 | 672,745 |
| 2023-05-02 | 28,966.00 | 29,336.00 | 28,966.00 | 29,159.00 | 26,094.79 | 762,085 |
| 2023-04-28 | 28,995.00 | 29,090.00 | 28,483.00 | 28,966.00 | 25,922.08 | 617,905 |
| 2023-04-26 | 28,770.00 | 28,939.00 | 28,188.00 | 28,873.00 | 25,838.85 | 403,862 |
| 2023-04-25 | 28,943.00 | 29,030.00 | 28,656.00 | 28,707.00 | 25,690.29 | 555,404 |
| 2023-04-24 | 28,772.00 | 29,078.00 | 28,621.00 | 28,935.00 | 25,894.33 | 209,212 |
| 2023-04-21 | 28,675.00 | 28,887.00 | 28,385.00 | 28,751.00 | 25,729.67 | 778,913 |
| 2023-04-20 | 29,200.00 | 29,200.00 | 28,408.00 | 28,701.00 | 25,684.92 | 997,382 |
| 2023-04-19 | 29,325.00 | 29,686.00 | 29,270.00 | 29,487.00 | 26,388.33 | 746,090 |
| 2023-04-18 | 29,600.00 | 29,661.00 | 29,203.00 | 29,203.00 | 26,134.17 | 610,515 |
| 2023-04-17 | 29,213.00 | 29,588.00 | 29,088.00 | 29,588.00 | 26,478.71 | 647,958 |
| 2023-04-14 | 29,293.00 | 29,670.00 | 29,060.00 | 29,193.00 | 26,125.22 | 949,616 |
| 2023-04-13 | 29,888.00 | 30,106.00 | 29,179.00 | 29,348.00 | 26,263.93 | 425,105 |
| 2023-04-12 | 30,030.00 | 30,030.00 | 29,553.00 | 29,756.00 | 26,629.06 | 373,782 |
| 2023-04-11 | 29,519.00 | 29,972.00 | 29,373.00 | 29,608.00 | 26,496.61 | 1,098,086 |
| 2023-04-06 | 28,846.00 | 29,192.00 | 28,654.00 | 29,045.00 | 25,992.77 | 569,251 |
| 2023-04-05 | 29,100.00 | 29,100.00 | 28,176.00 | 28,505.00 | 25,509.52 | 720,713 |
| 2023-04-04 | 28,999.00 | 29,193.00 | 28,598.00 | 29,015.00 | 25,965.93 | 668,789 |
| 2023-04-03 | 28,450.00 | 28,620.00 | 28,175.00 | 28,576.00 | 25,573.06 | 356,493 |
| 2023-03-31 | 28,433.00 | 28,478.00 | 28,043.00 | 28,113.00 | 25,158.71 | 490,115 |
| 2023-03-30 | 28,360.00 | 28,651.00 | 28,189.00 | 28,470.00 | 25,478.20 | 610,357 |
| 2023-03-29 | 29,000.00 | 29,000.00 | 28,034.00 | 28,168.00 | 25,207.93 | 411,774 |
| 2023-03-28 | 29,310.00 | 29,547.00 | 29,106.00 | 29,500.00 | 25,558.63 | 778,374 |
| 2023-03-27 | 28,601.00 | 29,123.00 | 28,601.00 | 29,000.00 | 25,125.43 | 652,823 |
| 2023-03-24 | 28,831.00 | 28,982.00 | 28,271.00 | 28,559.00 | 24,743.35 | 354,725 |
| 2023-03-23 | 29,202.00 | 29,343.00 | 28,633.00 | 29,129.00 | 25,237.19 | 819,034 |
| 2023-03-22 | 29,999.00 | 29,999.00 | 29,342.00 | 29,367.00 | 25,443.40 | 746,495 |
| 2023-03-20 | 28,300.00 | 29,558.00 | 27,923.00 | 29,558.00 | 25,608.88 | 612,890 |
| 2023-03-17 | 29,033.00 | 29,431.00 | 28,295.00 | 28,416.00 | 24,619.46 | 921,113 |
| 2023-03-16 | 28,806.00 | 29,064.00 | 28,452.00 | 28,714.00 | 24,877.64 | 2,046,610 |
| 2023-03-15 | 29,209.00 | 29,455.00 | 28,705.00 | 28,799.00 | 24,951.28 | 666,338 |
| 2023-03-14 | 29,201.00 | 29,300.00 | 28,853.00 | 29,154.00 | 25,258.85 | 705,854 |
| 2023-03-13 | 30,028.00 | 30,028.00 | 28,553.00 | 29,361.00 | 25,438.20 | 705,387 |
| 2023-03-10 | 29,895.00 | 29,949.00 | 28,901.00 | 29,434.00 | 25,501.45 | 1,423,345 |
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.