Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 29,375.00 | 29,452.00 | 28,400.00 | 29,400.00 | 25,471.99 | 1,005,561 |
| 2022-09-16 | 29,000.00 | 29,524.00 | 28,900.00 | 29,504.00 | 25,562.09 | 2,804,283 |
| 2022-09-15 | 29,303.00 | 29,849.00 | 29,303.00 | 29,688.00 | 25,721.51 | 2,351,142 |
| 2022-09-14 | 30,435.00 | 30,435.00 | 29,103.00 | 29,288.00 | 25,374.95 | 545,425 |
| 2022-09-13 | 29,814.00 | 30,591.00 | 29,814.00 | 30,013.00 | 26,003.09 | 590,005 |
| 2022-09-12 | 29,524.00 | 30,505.00 | 29,444.00 | 30,289.00 | 26,242.21 | 961,975 |
| 2022-09-09 | 28,868.00 | 29,732.00 | 28,868.00 | 29,385.00 | 25,458.99 | 988,065 |
| 2022-09-08 | 28,930.00 | 29,338.00 | 28,812.00 | 29,020.00 | 25,142.76 | 1,604,587 |
| 2022-09-07 | 29,155.00 | 29,268.00 | 28,535.00 | 28,930.00 | 25,064.78 | 1,130,305 |
| 2022-09-06 | 29,700.00 | 29,700.00 | 28,471.00 | 29,467.00 | 25,530.04 | 1,633,636 |
| 2022-09-05 | 30,030.00 | 30,030.00 | 28,162.00 | 28,531.00 | 24,719.09 | 1,381,712 |
| 2022-09-02 | 29,000.00 | 29,211.00 | 28,510.00 | 29,198.00 | 25,296.98 | 828,147 |
| 2022-09-01 | 29,227.00 | 29,281.00 | 28,442.00 | 28,495.00 | 24,687.90 | 699,208 |
| 2022-08-31 | 29,163.00 | 29,520.00 | 29,008.00 | 29,247.00 | 25,339.43 | 420,886 |
| 2022-08-30 | 30,350.00 | 30,350.00 | 28,739.00 | 28,862.00 | 25,005.87 | 560,798 |
| 2022-08-29 | 29,074.00 | 29,074.00 | 28,457.00 | 28,914.00 | 25,050.92 | 262,721 |
| 2022-08-26 | 29,175.00 | 29,570.00 | 28,985.00 | 29,061.00 | 25,178.28 | 854,434 |
| 2022-08-25 | 30,600.00 | 30,600.00 | 29,068.00 | 29,160.00 | 25,264.05 | 1,553,465 |
| 2022-08-24 | 30,485.00 | 30,485.00 | 29,545.00 | 29,733.00 | 25,760.50 | 886,319 |
| 2022-08-23 | 30,777.00 | 31,333.00 | 30,517.00 | 30,525.00 | 26,125.47 | 1,307,955 |
| 2022-08-22 | 31,501.00 | 31,532.00 | 30,468.00 | 30,653.00 | 26,235.03 | 2,237,937 |
| 2022-08-19 | 32,999.00 | 32,999.00 | 31,400.00 | 31,500.00 | 26,959.95 | 715,175 |
| 2022-08-18 | 31,890.00 | 32,020.00 | 31,475.00 | 31,650.00 | 27,088.33 | 1,655,316 |
| 2022-08-17 | 33,566.00 | 33,566.00 | 31,547.00 | 31,547.00 | 27,000.17 | 1,754,235 |
| 2022-08-16 | 33,300.00 | 33,416.00 | 32,355.00 | 32,780.00 | 28,055.46 | 1,179,090 |
| 2022-08-15 | 32,550.00 | 33,721.00 | 32,550.00 | 33,333.00 | 28,528.76 | 1,346,054 |
| 2022-08-12 | 30,585.00 | 33,969.00 | 30,317.00 | 33,596.00 | 28,753.85 | 2,794,120 |
| 2022-08-11 | 30,320.00 | 30,817.00 | 30,320.00 | 30,450.00 | 26,061.28 | 1,107,896 |
| 2022-08-10 | 29,824.00 | 30,964.00 | 29,700.00 | 30,631.00 | 26,216.20 | 910,364 |
| 2022-08-08 | 31,050.00 | 31,200.00 | 29,894.00 | 30,531.00 | 26,130.61 | 427,922 |
| 2022-08-05 | 31,347.00 | 31,347.00 | 29,650.00 | 30,249.00 | 25,889.25 | 1,176,215 |
| 2022-08-04 | 32,599.00 | 32,599.00 | 30,002.00 | 30,939.00 | 26,479.80 | 1,883,304 |
| 2022-08-03 | 32,380.00 | 33,140.00 | 31,894.00 | 32,825.00 | 28,093.98 | 2,148,171 |
| 2022-08-02 | 31,502.00 | 32,417.00 | 31,200.00 | 32,417.00 | 27,744.78 | 2,642,324 |
| 2022-08-01 | 31,001.00 | 31,900.00 | 31,001.00 | 31,900.00 | 27,302.30 | 3,259,710 |
| 2022-07-29 | 30,730.00 | 31,372.00 | 30,597.00 | 31,372.00 | 26,850.40 | 645,822 |
| 2022-07-28 | 30,270.00 | 30,885.00 | 30,126.00 | 30,500.00 | 26,104.08 | 1,199,126 |
| 2022-07-27 | 29,140.00 | 30,335.00 | 28,750.00 | 30,185.00 | 25,834.48 | 531,726 |
| 2022-07-26 | 29,096.00 | 29,222.00 | 28,856.00 | 29,030.00 | 24,845.95 | 680,837 |
| 2022-07-25 | 30,100.00 | 30,100.00 | 27,858.00 | 29,234.00 | 25,020.54 | 1,010,938 |
| 2022-07-22 | 30,478.00 | 30,478.00 | 28,888.00 | 28,925.00 | 24,756.08 | 1,052,155 |
| 2022-07-21 | 30,200.00 | 31,086.00 | 30,200.00 | 30,569.00 | 26,163.13 | 1,210,697 |
| 2022-07-20 | 30,800.00 | 31,203.00 | 30,146.00 | 30,715.00 | 26,288.09 | 1,253,293 |
| 2022-07-19 | 30,255.00 | 30,837.00 | 29,614.00 | 30,800.00 | 26,360.84 | 520,694 |
| 2022-07-18 | 29,580.00 | 30,481.00 | 29,580.00 | 30,259.00 | 25,897.81 | 1,179,414 |
| 2022-07-15 | 30,300.00 | 30,300.00 | 28,600.00 | 29,007.00 | 24,826.26 | 972,427 |
| 2022-07-14 | 28,794.00 | 29,056.00 | 28,513.00 | 28,791.00 | 24,641.39 | 1,136,816 |
| 2022-07-13 | 30,040.00 | 30,100.00 | 28,629.00 | 28,926.00 | 24,756.94 | 636,494 |
| 2022-07-12 | 29,497.00 | 30,030.00 | 29,465.00 | 30,006.00 | 25,681.28 | 489,330 |
| 2022-07-11 | 29,430.00 | 29,823.00 | 29,216.00 | 29,635.00 | 25,363.75 | 205,210 |
| 2022-07-08 | 29,433.00 | 29,943.00 | 28,700.00 | 29,900.00 | 25,590.55 | 470,967 |
| 2022-07-07 | 28,500.00 | 29,724.00 | 28,500.00 | 29,556.00 | 25,296.13 | 725,842 |
| 2022-07-06 | 28,000.00 | 29,118.00 | 28,000.00 | 28,814.00 | 24,661.08 | 675,072 |
| 2022-07-05 | 29,404.00 | 29,404.00 | 27,598.00 | 27,900.00 | 23,878.81 | 896,980 |
| 2022-07-04 | 29,104.00 | 29,546.00 | 29,002.00 | 29,375.00 | 25,141.22 | 222,978 |
| 2022-07-01 | 28,629.00 | 29,263.00 | 28,533.00 | 28,733.00 | 24,591.75 | 645,664 |
| 2022-06-30 | 29,282.00 | 29,282.00 | 28,520.00 | 28,919.00 | 24,750.94 | 962,665 |
| 2022-06-29 | 29,225.00 | 29,899.00 | 29,219.00 | 29,805.00 | 25,509.25 | 545,986 |
| 2022-06-28 | 29,393.00 | 29,864.00 | 29,270.00 | 29,690.00 | 25,410.82 | 1,992,599 |
| 2022-06-27 | 28,800.00 | 29,430.00 | 28,733.00 | 29,177.00 | 24,971.76 | 614,642 |
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.