Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 31,887.00 | 31,887.00 | 31,133.00 | 31,294.00 | 27,112.94 | 785,348 |
| 2022-12-09 | 30,965.00 | 31,981.00 | 30,865.00 | 31,888.00 | 27,627.58 | 561,231 |
| 2022-12-08 | 31,999.00 | 31,999.00 | 30,513.00 | 31,019.00 | 26,874.68 | 484,156 |
| 2022-12-07 | 30,900.00 | 31,211.00 | 30,592.00 | 31,093.00 | 26,938.79 | 463,216 |
| 2022-12-06 | 32,500.00 | 32,500.00 | 30,712.00 | 30,901.00 | 26,772.45 | 2,302,555 |
| 2022-12-05 | 33,693.00 | 33,693.00 | 32,507.00 | 32,683.00 | 28,316.36 | 354,798 |
| 2022-12-02 | 32,100.00 | 33,667.00 | 31,803.00 | 33,253.00 | 28,810.20 | 1,470,538 |
| 2022-12-01 | 32,100.00 | 33,928.00 | 31,595.00 | 33,650.00 | 29,154.16 | 1,511,045 |
| 2022-11-30 | 32,000.00 | 32,138.00 | 31,397.00 | 31,530.00 | 27,317.41 | 1,205,322 |
| 2022-11-29 | 32,437.00 | 32,500.00 | 31,438.00 | 31,887.00 | 27,626.71 | 498,179 |
| 2022-11-28 | 32,416.00 | 32,416.00 | 32,034.00 | 32,163.00 | 27,865.83 | 301,315 |
| 2022-11-25 | 32,335.00 | 32,525.00 | 32,055.00 | 32,417.00 | 28,085.90 | 287,609 |
| 2022-11-24 | 32,490.00 | 32,490.00 | 32,039.00 | 32,229.00 | 27,923.02 | 441,695 |
| 2022-11-23 | 32,073.00 | 32,256.00 | 31,874.00 | 32,146.00 | 27,851.11 | 347,476 |
| 2022-11-22 | 31,620.00 | 32,226.00 | 31,580.00 | 32,073.00 | 27,787.86 | 470,414 |
| 2022-11-21 | 32,740.00 | 32,740.00 | 31,693.00 | 31,794.00 | 27,546.14 | 673,530 |
| 2022-11-18 | 31,501.00 | 32,562.00 | 31,501.00 | 32,440.00 | 28,105.83 | 668,481 |
| 2022-11-17 | 31,515.00 | 32,390.00 | 31,515.00 | 31,792.00 | 27,544.40 | 881,505 |
| 2022-11-16 | 32,500.00 | 32,653.00 | 31,872.00 | 32,057.00 | 27,774.00 | 1,139,896 |
| 2022-11-15 | 32,500.00 | 32,516.00 | 31,547.00 | 32,289.00 | 27,975.00 | 1,594,860 |
| 2022-11-14 | 32,204.00 | 32,549.00 | 32,034.00 | 32,167.00 | 27,869.30 | 640,491 |
| 2022-11-11 | 32,040.00 | 32,718.00 | 32,040.00 | 32,174.00 | 27,875.37 | 1,378,750 |
| 2022-11-10 | 31,221.00 | 31,850.00 | 31,005.00 | 31,844.00 | 27,589.45 | 819,672 |
| 2022-11-09 | 31,020.00 | 31,476.00 | 31,020.00 | 31,404.00 | 27,208.24 | 698,227 |
| 2022-11-08 | 31,227.00 | 31,536.00 | 30,980.00 | 31,181.00 | 27,015.04 | 730,024 |
| 2022-11-07 | 30,153.00 | 31,597.00 | 30,153.00 | 31,226.00 | 27,054.02 | 668,109 |
| 2022-11-04 | 30,127.00 | 30,736.00 | 30,002.00 | 30,612.00 | 26,522.06 | 565,275 |
| 2022-11-03 | 30,980.00 | 30,980.00 | 29,648.00 | 29,976.00 | 25,971.03 | 588,254 |
| 2022-11-02 | 30,945.00 | 31,132.00 | 30,066.00 | 30,324.00 | 26,272.54 | 755,137 |
| 2022-11-01 | 31,387.00 | 31,438.00 | 30,725.00 | 30,842.00 | 26,721.33 | 666,824 |
| 2022-10-31 | 31,049.00 | 31,708.00 | 31,049.00 | 31,424.00 | 27,225.57 | 317,294 |
| 2022-10-28 | 31,000.00 | 31,226.00 | 30,631.00 | 31,177.00 | 27,011.57 | 529,229 |
| 2022-10-27 | 31,575.00 | 31,785.00 | 31,140.00 | 31,305.00 | 27,122.47 | 575,115 |
| 2022-10-26 | 31,052.00 | 31,901.00 | 31,051.00 | 31,587.00 | 27,366.79 | 552,282 |
| 2022-10-25 | 30,937.00 | 31,305.00 | 30,617.00 | 31,134.00 | 26,974.32 | 526,995 |
| 2022-10-24 | 30,126.00 | 31,179.00 | 29,965.00 | 31,017.00 | 26,872.95 | 601,767 |
| 2022-10-21 | 29,000.00 | 30,036.00 | 29,000.00 | 29,908.00 | 25,912.12 | 925,335 |
| 2022-10-20 | 29,402.00 | 30,018.00 | 29,397.00 | 30,002.00 | 25,993.56 | 600,198 |
| 2022-10-19 | 29,800.00 | 29,898.00 | 29,314.00 | 29,774.00 | 25,796.02 | 660,025 |
| 2022-10-18 | 29,297.00 | 29,938.00 | 29,086.00 | 29,708.00 | 25,738.84 | 1,362,632 |
| 2022-10-17 | 28,785.00 | 29,615.00 | 28,287.00 | 29,328.00 | 25,409.61 | 1,076,782 |
| 2022-10-14 | 28,900.00 | 29,125.00 | 28,106.00 | 28,625.00 | 24,800.53 | 1,232,514 |
| 2022-10-13 | 27,700.00 | 28,412.00 | 27,550.00 | 28,265.00 | 24,488.63 | 958,642 |
| 2022-10-12 | 27,550.00 | 27,999.00 | 27,365.00 | 27,742.00 | 24,035.51 | 578,769 |
| 2022-10-11 | 28,034.00 | 28,034.00 | 27,509.00 | 27,776.00 | 24,064.96 | 1,528,281 |
| 2022-10-10 | 27,000.00 | 28,715.00 | 27,000.00 | 28,276.00 | 24,498.16 | 874,421 |
| 2022-10-07 | 27,675.00 | 27,893.00 | 27,020.00 | 27,304.00 | 23,656.03 | 531,992 |
| 2022-10-06 | 27,650.00 | 28,116.00 | 27,489.00 | 27,615.00 | 23,925.47 | 444,954 |
| 2022-10-05 | 28,358.00 | 28,610.00 | 27,328.00 | 27,640.00 | 23,947.13 | 864,705 |
| 2022-10-04 | 28,211.00 | 28,750.00 | 28,211.00 | 28,531.00 | 24,719.09 | 858,785 |
| 2022-10-03 | 27,811.00 | 28,356.00 | 27,501.00 | 28,092.00 | 24,338.74 | 871,918 |
| 2022-09-30 | 26,873.00 | 28,100.00 | 26,873.00 | 28,057.00 | 24,308.42 | 1,534,354 |
| 2022-09-29 | 27,300.00 | 27,300.00 | 26,307.00 | 26,800.00 | 23,219.36 | 1,227,528 |
| 2022-09-28 | 27,114.00 | 27,114.00 | 26,307.00 | 27,000.00 | 23,392.64 | 1,986,088 |
| 2022-09-27 | 27,033.00 | 27,313.00 | 26,725.00 | 27,206.00 | 23,571.12 | 1,653,225 |
| 2022-09-26 | 27,100.00 | 27,112.00 | 26,245.00 | 26,962.00 | 23,359.72 | 789,641 |
| 2022-09-23 | 28,000.00 | 28,040.00 | 26,787.00 | 27,001.00 | 23,393.51 | 1,604,257 |
| 2022-09-22 | 28,299.00 | 28,426.00 | 27,871.00 | 28,039.00 | 24,292.83 | 1,000,244 |
| 2022-09-21 | 28,761.00 | 28,770.00 | 28,211.00 | 28,335.00 | 24,549.28 | 1,575,997 |
| 2022-09-20 | 29,640.00 | 29,992.00 | 28,655.00 | 28,771.00 | 24,927.03 | 754,904 |
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.