Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 28,010.00 | 28,719.00 | 27,913.00 | 28,719.00 | 24,579.77 | 616,800 |
| 2022-06-23 | 28,550.00 | 28,550.00 | 27,602.00 | 27,988.00 | 23,954.13 | 875,595 |
| 2022-06-22 | 28,601.00 | 28,837.00 | 28,275.00 | 28,576.00 | 24,457.38 | 493,845 |
| 2022-06-21 | 28,950.00 | 29,381.00 | 28,702.00 | 28,787.00 | 24,637.97 | 784,621 |
| 2022-06-20 | 27,495.00 | 28,772.00 | 27,495.00 | 28,561.00 | 24,444.54 | 537,461 |
| 2022-06-17 | 27,871.00 | 28,236.00 | 27,468.00 | 27,997.00 | 23,961.83 | 1,678,688 |
| 2022-06-15 | 28,699.00 | 28,699.00 | 27,663.00 | 28,520.00 | 24,409.45 | 1,975,636 |
| 2022-06-14 | 28,100.00 | 28,482.00 | 27,398.00 | 27,739.00 | 23,741.02 | 1,084,761 |
| 2022-06-13 | 28,626.00 | 28,626.00 | 28,049.00 | 28,182.00 | 24,120.17 | 1,141,308 |
| 2022-06-10 | 29,003.00 | 29,189.00 | 28,654.00 | 28,800.00 | 24,649.10 | 1,053,055 |
| 2022-06-09 | 29,470.00 | 29,732.00 | 29,058.00 | 29,182.00 | 24,976.04 | 371,105 |
| 2022-06-08 | 30,410.00 | 30,410.00 | 29,400.00 | 29,470.00 | 25,222.53 | 225,781 |
| 2022-06-07 | 30,900.00 | 30,900.00 | 29,452.00 | 29,818.00 | 25,520.37 | 363,375 |
| 2022-06-06 | 30,484.00 | 30,484.00 | 29,717.00 | 30,072.00 | 25,737.76 | 924,438 |
| 2022-06-03 | 29,931.00 | 30,154.00 | 29,334.00 | 29,400.00 | 25,162.62 | 286,508 |
| 2022-06-02 | 31,000.00 | 31,000.00 | 29,702.00 | 29,813.00 | 25,516.09 | 218,675 |
| 2022-06-01 | 30,400.00 | 30,743.00 | 29,693.00 | 29,840.00 | 25,539.20 | 690,976 |
| 2022-05-31 | 30,527.00 | 30,601.00 | 30,118.00 | 30,359.00 | 25,983.40 | 783,300 |
| 2022-05-30 | 30,780.00 | 30,866.00 | 30,392.00 | 30,752.00 | 26,319.76 | 502,353 |
| 2022-05-27 | 30,900.00 | 31,020.00 | 30,284.00 | 30,489.00 | 26,094.66 | 956,967 |
| 2022-05-26 | 30,000.00 | 30,627.00 | 29,925.00 | 30,499.00 | 26,103.22 | 579,282 |
| 2022-05-25 | 30,442.00 | 30,448.00 | 29,409.00 | 29,980.00 | 25,659.02 | 475,968 |
| 2022-05-24 | 29,120.00 | 30,483.00 | 29,120.00 | 29,476.00 | 25,227.66 | 607,689 |
| 2022-05-23 | 29,718.00 | 29,789.00 | 29,069.00 | 29,383.00 | 25,148.07 | 244,533 |
| 2022-05-20 | 29,756.00 | 29,825.00 | 29,200.00 | 29,217.00 | 25,005.99 | 635,854 |
| 2022-05-19 | 31,050.00 | 31,050.00 | 28,784.00 | 29,135.00 | 24,935.81 | 576,372 |
| 2022-05-18 | 31,500.00 | 31,500.00 | 29,946.00 | 30,276.00 | 25,912.36 | 666,961 |
| 2022-05-17 | 30,699.00 | 31,715.00 | 30,699.00 | 31,000.00 | 26,532.01 | 1,721,784 |
| 2022-05-16 | 30,450.00 | 31,076.00 | 30,450.00 | 30,569.00 | 26,163.13 | 402,538 |
| 2022-05-13 | 30,562.00 | 30,960.00 | 29,939.00 | 30,750.00 | 26,318.04 | 513,139 |
| 2022-05-12 | 31,000.00 | 31,000.00 | 30,069.00 | 30,562.00 | 26,157.14 | 842,312 |
| 2022-05-11 | 31,999.00 | 31,999.00 | 31,004.00 | 31,192.00 | 26,696.34 | 695,935 |
| 2022-05-10 | 31,999.00 | 32,099.00 | 31,252.00 | 31,400.00 | 26,874.36 | 743,567 |
| 2022-05-09 | 31,393.00 | 31,833.00 | 30,919.00 | 31,364.00 | 26,843.55 | 746,666 |
| 2022-05-06 | 31,093.00 | 31,802.00 | 30,645.00 | 31,268.00 | 26,761.39 | 768,213 |
| 2022-05-05 | 31,246.00 | 31,996.00 | 30,751.00 | 31,230.00 | 26,728.86 | 1,264,202 |
| 2022-05-04 | 30,765.00 | 30,765.00 | 29,393.00 | 29,733.00 | 25,447.62 | 382,293 |
| 2022-05-03 | 30,000.00 | 30,999.00 | 29,724.00 | 29,885.00 | 25,577.72 | 570,584 |
| 2022-04-29 | 29,213.00 | 30,599.00 | 29,213.00 | 30,050.00 | 25,718.93 | 705,801 |
| 2022-04-28 | 29,950.00 | 29,950.00 | 28,936.00 | 29,113.00 | 24,916.98 | 1,104,421 |
| 2022-04-26 | 30,139.00 | 30,150.00 | 29,400.00 | 29,400.00 | 25,162.62 | 434,998 |
| 2022-04-25 | 29,600.00 | 30,264.00 | 29,443.00 | 29,700.00 | 25,419.38 | 5,227,616 |
| 2022-04-22 | 30,006.00 | 30,544.00 | 29,929.00 | 30,238.00 | 25,879.84 | 514,118 |
| 2022-04-21 | 29,100.00 | 30,566.00 | 28,945.00 | 30,460.00 | 26,069.84 | 2,509,145 |
| 2022-04-20 | 28,089.00 | 29,169.00 | 28,079.00 | 29,100.00 | 24,905.86 | 756,007 |
| 2022-04-19 | 27,317.00 | 28,079.00 | 27,304.00 | 28,031.00 | 23,990.93 | 1,547,215 |
| 2022-04-14 | 27,100.00 | 27,921.00 | 27,100.00 | 27,627.00 | 23,645.16 | 1,362,017 |
| 2022-04-13 | 26,800.00 | 27,180.00 | 26,530.00 | 27,136.00 | 23,224.93 | 1,903,135 |
| 2022-04-12 | 27,000.00 | 27,302.00 | 26,580.00 | 26,810.00 | 22,945.91 | 1,076,501 |
| 2022-04-11 | 27,000.00 | 27,972.00 | 26,824.00 | 27,758.00 | 23,757.28 | 1,178,095 |
| 2022-04-08 | 27,601.00 | 27,624.00 | 26,804.00 | 27,014.00 | 23,120.51 | 1,517,599 |
| 2022-04-07 | 27,738.00 | 28,237.00 | 27,261.00 | 27,803.00 | 23,795.79 | 1,052,977 |
| 2022-04-06 | 28,352.00 | 28,438.00 | 27,504.00 | 27,652.00 | 23,666.56 | 1,254,250 |
| 2022-04-05 | 29,104.00 | 29,452.00 | 28,753.00 | 29,073.00 | 24,229.31 | 570,216 |
| 2022-04-04 | 29,499.00 | 29,499.00 | 28,629.00 | 28,980.00 | 24,151.80 | 883,105 |
| 2022-04-01 | 29,161.00 | 29,419.00 | 28,858.00 | 29,228.00 | 24,358.49 | 483,953 |
| 2022-03-31 | 29,577.00 | 29,643.00 | 28,796.00 | 29,150.00 | 24,293.48 | 1,201,413 |
| 2022-03-30 | 30,202.00 | 30,224.00 | 29,393.00 | 29,500.00 | 24,585.17 | 2,610,565 |
| 2022-03-29 | 29,101.00 | 30,957.00 | 29,101.00 | 30,292.00 | 25,245.22 | 1,026,914 |
| 2022-03-28 | 29,013.00 | 29,659.00 | 28,960.00 | 29,637.00 | 24,699.34 | 1,229,204 |
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.