Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 15,961.00 | 16,173.00 | 15,600.00 | 16,020.00 | 15,869.10 | 939,599 |
| 2026-07-22 | 16,103.00 | 16,425.00 | 15,813.00 | 16,337.00 | 16,183.11 | 1,902,146 |
| 2026-07-21 | 16,100.00 | 16,180.00 | 15,883.00 | 15,908.00 | 15,758.15 | 665,889 |
| 2026-07-20 | 16,805.00 | 16,805.00 | 16,118.00 | 16,156.00 | 16,003.82 | 424,148 |
| 2026-07-17 | 16,300.00 | 17,080.00 | 16,300.00 | 16,818.00 | 16,659.58 | 610,561 |
| 2026-07-16 | 15,618.00 | 16,243.00 | 15,578.00 | 16,231.00 | 16,078.11 | 355,196 |
| 2026-07-15 | 15,380.00 | 15,660.00 | 15,321.00 | 15,574.00 | 15,427.30 | 937,076 |
| 2026-07-14 | 15,474.00 | 15,589.00 | 15,323.00 | 15,336.00 | 15,191.54 | 570,340 |
| 2026-07-13 | 15,415.00 | 15,523.00 | 15,361.00 | 15,361.00 | 15,216.31 | 426,513 |
| 2026-07-10 | 15,304.00 | 15,734.00 | 15,057.00 | 15,565.00 | 15,418.38 | 493,355 |
| 2026-07-09 | 15,179.00 | 15,282.00 | 14,849.00 | 15,140.00 | 14,997.39 | 330,785 |
| 2026-07-08 | 15,360.00 | 15,360.00 | 15,012.00 | 15,100.00 | 14,957.76 | 410,521 |
| 2026-07-07 | 15,271.00 | 15,560.00 | 15,271.00 | 15,372.00 | 15,227.20 | 152,630 |
| 2026-07-06 | 15,150.00 | 15,549.00 | 15,150.00 | 15,300.00 | 15,155.88 | 379,702 |
| 2026-07-03 | 15,100.00 | 15,448.00 | 15,100.00 | 15,448.00 | 15,302.49 | 210,383 |
| 2026-07-02 | 14,897.00 | 15,119.00 | 14,891.00 | 15,049.00 | 14,907.25 | 183,686 |
| 2026-07-01 | 14,817.00 | 14,828.00 | 14,550.00 | 14,745.00 | 14,606.11 | 792,482 |
| 2026-06-30 | 15,254.00 | 15,430.00 | 14,850.00 | 14,945.00 | 14,804.22 | 582,777 |
| 2026-06-29 | 15,567.00 | 15,628.00 | 15,410.00 | 15,452.00 | 15,306.45 | 207,831 |
| 2026-06-26 | 15,595.00 | 15,616.00 | 15,152.00 | 15,152.00 | 15,009.28 | 723,404 |
| 2026-06-25 | 15,441.00 | 15,768.00 | 15,294.00 | 15,731.00 | 15,582.82 | 887,910 |
| 2026-06-24 | 15,613.00 | 15,733.00 | 15,360.00 | 15,396.00 | 15,250.98 | 660,670 |
| 2026-06-23 | 15,200.00 | 15,727.00 | 15,200.00 | 15,400.00 | 15,254.94 | 230,681 |
| 2026-06-22 | 15,700.00 | 15,700.00 | 15,187.00 | 15,585.00 | 15,438.20 | 1,449,070 |
| 2026-06-19 | 15,351.00 | 16,058.00 | 15,351.00 | 15,800.00 | 15,651.17 | 1,152,007 |
| 2026-06-18 | 15,696.00 | 15,826.00 | 15,359.00 | 15,750.00 | 15,601.64 | 1,203,357 |
| 2026-06-17 | 15,961.00 | 15,979.00 | 15,717.00 | 15,804.00 | 15,655.13 | 998,519 |
| 2026-06-15 | 15,695.00 | 16,328.00 | 15,695.00 | 15,989.00 | 15,838.39 | 797,962 |
| 2026-06-12 | 15,805.00 | 15,869.00 | 15,600.00 | 15,693.00 | 15,545.18 | 910,610 |
| 2026-06-11 | 15,800.00 | 15,891.00 | 15,526.00 | 15,569.00 | 15,422.35 | 668,360 |
| 2026-06-10 | 16,307.00 | 16,382.00 | 15,747.00 | 15,880.00 | 15,730.42 | 1,423,884 |
| 2026-06-09 | 16,359.00 | 16,390.00 | 16,114.00 | 16,241.00 | 16,088.02 | 1,414,409 |
| 2026-06-08 | 15,951.00 | 16,460.00 | 15,951.00 | 16,460.00 | 16,304.95 | 410,240 |
| 2026-06-05 | 16,617.00 | 16,632.00 | 16,330.00 | 16,422.00 | 16,267.31 | 1,745,535 |
| 2026-06-04 | 16,316.00 | 16,579.00 | 16,266.00 | 16,392.00 | 16,237.59 | 1,466,341 |
| 2026-06-03 | 16,129.00 | 16,312.00 | 16,082.00 | 16,250.00 | 16,096.93 | 356,487 |
| 2026-06-02 | 16,136.00 | 16,301.00 | 15,952.00 | 16,164.00 | 16,011.74 | 384,644 |
| 2026-06-01 | 16,498.00 | 16,605.00 | 16,122.00 | 16,136.00 | 15,984.01 | 181,664 |
| 2026-05-29 | 16,553.00 | 16,762.00 | 16,511.00 | 16,644.00 | 16,487.22 | 261,654 |
| 2026-05-28 | 16,791.00 | 16,830.00 | 16,417.00 | 16,452.00 | 16,297.03 | 317,345 |
| 2026-05-27 | 16,558.00 | 17,049.00 | 16,558.00 | 16,868.00 | 16,709.11 | 435,366 |
| 2026-05-26 | 16,376.00 | 16,682.00 | 16,301.00 | 16,664.00 | 16,507.03 | 1,276,665 |
| 2026-05-25 | 16,246.00 | 16,913.00 | 16,246.00 | 16,849.00 | 16,690.29 | 727,677 |
| 2026-05-22 | 16,224.00 | 16,338.00 | 16,188.00 | 16,244.00 | 16,090.99 | 280,529 |
| 2026-05-21 | 16,200.00 | 16,477.00 | 16,117.00 | 16,190.00 | 16,037.50 | 472,986 |
| 2026-05-20 | 16,300.00 | 16,448.00 | 16,145.00 | 16,296.00 | 16,142.50 | 689,529 |
| 2026-05-19 | 16,500.00 | 16,669.00 | 16,292.00 | 16,352.00 | 16,197.97 | 1,502,756 |
| 2026-05-18 | 16,550.00 | 16,746.00 | 16,301.00 | 16,593.00 | 16,436.70 | 308,873 |
| 2026-05-15 | 17,006.00 | 17,010.00 | 16,665.00 | 16,783.00 | 16,624.91 | 821,268 |
| 2026-05-14 | 16,842.00 | 17,087.00 | 16,842.00 | 17,044.00 | 16,883.45 | 748,296 |
| 2026-05-13 | 16,850.00 | 16,949.00 | 16,750.00 | 16,820.00 | 16,661.56 | 441,207 |
| 2026-05-12 | 17,025.00 | 17,206.00 | 16,951.00 | 17,000.00 | 16,839.87 | 472,177 |
| 2026-05-11 | 17,278.00 | 17,455.00 | 17,121.00 | 17,173.00 | 17,011.24 | 526,840 |
| 2026-05-08 | 17,426.00 | 17,567.00 | 17,250.00 | 17,478.00 | 17,313.37 | 1,000,585 |
| 2026-05-07 | 18,028.00 | 18,264.00 | 17,439.00 | 17,501.00 | 17,336.15 | 278,678 |
| 2026-05-06 | 17,850.00 | 18,145.00 | 17,716.00 | 18,036.00 | 17,866.11 | 736,859 |
| 2026-05-05 | 17,600.00 | 17,828.00 | 17,414.00 | 17,776.00 | 17,608.56 | 1,035,178 |
| 2026-05-04 | 17,359.00 | 17,577.00 | 17,222.00 | 17,339.00 | 17,175.67 | 524,490 |
| 2026-04-30 | 17,220.00 | 17,576.00 | 17,000.00 | 17,359.00 | 17,195.49 | 669,590 |
| 2026-04-29 | 16,680.00 | 16,970.00 | 16,464.00 | 16,970.00 | 16,810.15 | 1,114,628 |
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.