Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 30,698.00 | 30,857.00 | 30,005.00 | 30,234.00 | 26,194.56 | 472,980 |
| 2023-03-08 | 30,343.00 | 30,729.00 | 30,170.00 | 30,628.00 | 26,535.92 | 356,416 |
| 2023-03-07 | 30,579.00 | 30,871.00 | 30,387.00 | 30,427.00 | 26,361.77 | 867,822 |
| 2023-03-06 | 30,830.00 | 31,002.00 | 30,315.00 | 30,600.00 | 26,511.66 | 1,337,130 |
| 2023-03-03 | 30,502.00 | 31,169.00 | 30,502.00 | 30,830.00 | 26,710.93 | 312,087 |
| 2023-03-02 | 31,600.00 | 31,600.00 | 30,625.00 | 30,800.00 | 26,684.94 | 576,071 |
| 2023-03-01 | 31,000.00 | 31,883.00 | 30,836.00 | 31,234.00 | 27,060.95 | 1,313,527 |
| 2023-02-28 | 31,380.00 | 31,422.00 | 30,654.00 | 31,300.00 | 27,118.14 | 497,956 |
| 2023-02-27 | 31,334.00 | 31,481.00 | 30,941.00 | 31,383.00 | 27,190.05 | 337,179 |
| 2023-02-24 | 30,888.00 | 31,838.00 | 30,880.00 | 30,985.00 | 26,845.22 | 577,961 |
| 2023-02-23 | 32,599.00 | 33,170.00 | 30,097.00 | 31,136.00 | 26,976.05 | 1,905,686 |
| 2023-02-22 | 32,963.00 | 32,963.00 | 31,843.00 | 32,118.00 | 27,826.85 | 674,983 |
| 2023-02-21 | 32,200.00 | 32,656.00 | 31,928.00 | 32,600.00 | 28,244.45 | 719,030 |
| 2023-02-20 | 32,799.00 | 32,799.00 | 32,197.00 | 32,198.00 | 27,896.16 | 1,198,222 |
| 2023-02-17 | 32,228.00 | 32,531.00 | 32,101.00 | 32,500.00 | 28,157.81 | 328,298 |
| 2023-02-16 | 32,287.00 | 32,667.00 | 32,185.00 | 32,295.00 | 27,980.20 | 365,345 |
| 2023-02-15 | 32,450.00 | 32,450.00 | 31,932.00 | 32,095.00 | 27,806.92 | 434,312 |
| 2023-02-14 | 32,200.00 | 32,730.00 | 32,067.00 | 32,391.00 | 28,063.37 | 380,395 |
| 2023-02-13 | 31,710.00 | 32,102.00 | 31,538.00 | 32,065.00 | 27,780.93 | 380,775 |
| 2023-02-10 | 32,627.00 | 32,640.00 | 31,601.00 | 31,711.00 | 27,474.22 | 495,956 |
| 2023-02-09 | 33,050.00 | 33,050.00 | 32,390.00 | 32,627.00 | 28,267.84 | 373,774 |
| 2023-02-08 | 32,800.00 | 33,139.00 | 32,169.00 | 33,053.00 | 28,636.93 | 860,236 |
| 2023-02-07 | 33,500.00 | 33,727.00 | 32,970.00 | 33,041.00 | 28,626.53 | 329,255 |
| 2023-02-06 | 33,394.00 | 33,894.00 | 33,265.00 | 33,740.00 | 29,232.14 | 485,408 |
| 2023-02-03 | 33,500.00 | 33,500.00 | 32,817.00 | 33,271.00 | 28,825.80 | 258,185 |
| 2023-02-02 | 32,901.00 | 33,167.00 | 32,521.00 | 32,976.00 | 28,570.21 | 770,201 |
| 2023-02-01 | 32,192.00 | 33,482.00 | 32,192.00 | 33,336.00 | 28,882.12 | 1,149,709 |
| 2023-01-31 | 32,706.00 | 32,908.00 | 32,270.00 | 32,500.00 | 28,157.81 | 1,186,991 |
| 2023-01-30 | 32,606.00 | 33,008.00 | 32,391.00 | 33,001.00 | 28,591.87 | 389,923 |
| 2023-01-27 | 32,100.00 | 33,294.00 | 32,100.00 | 32,820.00 | 28,435.06 | 894,353 |
| 2023-01-26 | 31,973.00 | 32,866.00 | 31,908.00 | 32,799.00 | 28,416.86 | 918,446 |
| 2023-01-25 | 32,083.00 | 32,392.00 | 31,646.00 | 31,885.00 | 27,624.98 | 569,796 |
| 2023-01-24 | 31,830.00 | 32,151.00 | 31,720.00 | 32,040.00 | 27,759.27 | 355,942 |
| 2023-01-23 | 31,650.00 | 31,871.00 | 31,451.00 | 31,830.00 | 27,577.33 | 593,132 |
| 2023-01-20 | 32,000.00 | 32,000.00 | 31,253.00 | 31,365.00 | 27,174.45 | 578,547 |
| 2023-01-19 | 31,393.00 | 31,833.00 | 31,300.00 | 31,530.00 | 27,317.41 | 575,875 |
| 2023-01-18 | 31,815.00 | 32,000.00 | 31,204.00 | 31,487.00 | 27,280.15 | 714,675 |
| 2023-01-17 | 31,499.00 | 31,793.00 | 30,925.00 | 31,528.00 | 27,315.67 | 1,448,727 |
| 2023-01-16 | 30,229.00 | 31,327.00 | 30,229.00 | 31,143.00 | 26,982.11 | 720,697 |
| 2023-01-13 | 30,926.00 | 30,931.00 | 30,434.00 | 30,616.00 | 26,525.52 | 498,893 |
| 2023-01-12 | 30,249.00 | 30,890.00 | 30,236.00 | 30,742.00 | 26,634.69 | 503,387 |
| 2023-01-11 | 30,746.00 | 30,746.00 | 30,040.00 | 30,185.00 | 26,152.11 | 892,945 |
| 2023-01-10 | 31,500.00 | 31,500.00 | 30,268.00 | 30,276.00 | 26,230.95 | 972,735 |
| 2023-01-09 | 30,121.00 | 31,252.00 | 30,121.00 | 30,870.00 | 26,745.59 | 391,025 |
| 2023-01-06 | 30,330.00 | 30,846.00 | 30,045.00 | 30,760.00 | 26,650.28 | 454,028 |
| 2023-01-05 | 29,194.00 | 30,084.00 | 29,194.00 | 30,080.00 | 26,061.14 | 1,768,565 |
| 2023-01-04 | 29,200.00 | 29,577.00 | 28,871.00 | 29,194.00 | 25,293.51 | 412,744 |
| 2023-01-03 | 29,050.00 | 29,268.00 | 28,823.00 | 29,150.00 | 25,255.39 | 315,593 |
| 2022-12-30 | 29,151.00 | 29,194.00 | 28,918.00 | 29,100.00 | 25,212.07 | 96,373 |
| 2022-12-29 | 29,511.00 | 29,511.00 | 28,956.00 | 29,108.00 | 25,219.00 | 386,806 |
| 2022-12-28 | 29,366.00 | 29,815.50 | 29,366.00 | 29,640.00 | 25,679.92 | 462,030 |
| 2022-12-23 | 29,300.00 | 29,477.00 | 29,110.00 | 29,400.00 | 25,471.99 | 155,139 |
| 2022-12-22 | 29,850.00 | 29,850.00 | 29,260.00 | 29,300.00 | 25,385.35 | 782,941 |
| 2022-12-21 | 29,678.00 | 29,786.00 | 29,253.00 | 29,714.00 | 25,744.04 | 491,341 |
| 2022-12-20 | 30,998.00 | 30,998.00 | 29,234.00 | 29,446.00 | 25,511.84 | 742,188 |
| 2022-12-19 | 30,801.00 | 31,199.00 | 29,660.00 | 29,880.00 | 25,887.86 | 1,170,561 |
| 2022-12-15 | 31,010.00 | 31,298.00 | 30,671.00 | 30,795.00 | 26,680.61 | 2,405,305 |
| 2022-12-14 | 31,475.00 | 31,492.00 | 30,881.00 | 31,318.00 | 27,133.73 | 454,284 |
| 2022-12-13 | 31,421.00 | 32,227.00 | 31,421.00 | 31,860.00 | 27,603.32 | 1,374,810 |
| 2022-12-12 | 31,887.00 | 31,887.00 | 31,133.00 | 31,294.00 | 27,112.94 | 785,348 |
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.