Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 29,932.00 | 29,932.00 | 28,778.00 | 29,012.00 | 24,178.47 | 736,910 |
| 2022-03-24 | 31,000.00 | 31,000.00 | 28,861.00 | 29,058.00 | 24,216.81 | 1,659,469 |
| 2022-03-23 | 30,990.00 | 31,000.00 | 29,701.00 | 29,787.00 | 24,824.35 | 1,667,340 |
| 2022-03-22 | 30,780.00 | 30,864.00 | 30,290.00 | 30,691.00 | 25,577.74 | 2,532,175 |
| 2022-03-18 | 30,835.00 | 30,964.00 | 29,500.00 | 30,964.00 | 25,805.26 | 4,417,461 |
| 2022-03-17 | 29,780.00 | 30,724.00 | 29,780.00 | 30,390.00 | 25,326.89 | 3,290,228 |
| 2022-03-16 | 29,099.00 | 30,091.00 | 28,588.00 | 29,771.00 | 24,811.02 | 2,228,370 |
| 2022-03-15 | 28,890.00 | 29,390.00 | 28,225.00 | 28,624.00 | 23,855.11 | 1,832,212 |
| 2022-03-14 | 27,601.00 | 29,223.00 | 27,572.00 | 29,160.00 | 24,301.81 | 1,172,600 |
| 2022-03-11 | 28,409.00 | 28,500.00 | 27,198.00 | 27,955.00 | 23,297.57 | 1,286,836 |
| 2022-03-10 | 28,698.00 | 28,698.00 | 27,500.00 | 28,155.00 | 23,464.25 | 1,533,740 |
| 2022-03-09 | 27,460.00 | 28,863.00 | 26,427.00 | 27,520.00 | 22,935.05 | 1,970,525 |
| 2022-03-08 | 26,500.00 | 27,437.00 | 25,062.00 | 27,259.00 | 22,717.53 | 3,079,106 |
| 2022-03-07 | 27,998.00 | 27,998.00 | 25,096.00 | 26,957.00 | 22,465.84 | 3,725,144 |
| 2022-03-04 | 29,502.00 | 29,503.00 | 27,262.00 | 28,150.00 | 23,460.09 | 3,423,459 |
| 2022-03-03 | 32,246.00 | 32,246.00 | 29,800.00 | 29,850.00 | 24,876.86 | 3,893,006 |
| 2022-03-02 | 30,970.00 | 32,090.00 | 29,406.00 | 31,700.00 | 26,418.64 | 2,929,756 |
| 2022-03-01 | 32,500.00 | 34,036.00 | 30,894.00 | 30,970.00 | 25,810.26 | 2,637,609 |
| 2022-02-28 | 36,000.00 | 36,399.00 | 32,548.00 | 32,799.00 | 27,334.54 | 3,122,649 |
| 2022-02-25 | 36,000.00 | 36,328.00 | 34,977.00 | 36,300.00 | 30,252.26 | 1,782,366 |
| 2022-02-24 | 38,255.00 | 38,412.00 | 35,469.00 | 35,583.00 | 29,654.71 | 846,916 |
| 2022-02-23 | 39,500.00 | 39,604.00 | 38,894.00 | 38,993.00 | 32,496.59 | 487,662 |
| 2022-02-22 | 39,500.00 | 39,500.00 | 38,158.00 | 39,050.00 | 32,544.10 | 618,012 |
| 2022-02-21 | 38,846.00 | 40,212.00 | 38,846.00 | 39,601.00 | 33,003.30 | 598,772 |
| 2022-02-18 | 38,658.00 | 39,851.00 | 38,658.00 | 39,804.00 | 33,172.48 | 601,711 |
| 2022-02-17 | 38,001.00 | 39,842.00 | 38,001.00 | 39,207.00 | 32,674.94 | 780,720 |
| 2022-02-16 | 39,673.00 | 39,673.00 | 38,882.00 | 39,025.00 | 32,523.26 | 528,074 |
| 2022-02-15 | 37,912.00 | 39,268.00 | 37,912.00 | 39,045.00 | 32,539.93 | 749,285 |
| 2022-02-14 | 41,160.00 | 41,160.00 | 37,854.00 | 38,170.00 | 31,810.71 | 331,808 |
| 2022-02-11 | 40,154.00 | 40,154.00 | 38,943.00 | 39,539.00 | 32,951.63 | 348,109 |
| 2022-02-10 | 39,985.00 | 39,985.00 | 39,420.00 | 39,802.00 | 33,170.81 | 558,755 |
| 2022-02-09 | 38,900.00 | 40,662.00 | 38,790.00 | 40,097.00 | 33,416.66 | 532,450 |
| 2022-02-08 | 38,027.00 | 39,130.00 | 38,027.00 | 38,729.00 | 32,276.58 | 295,368 |
| 2022-02-07 | 39,100.00 | 39,275.00 | 38,507.00 | 38,943.00 | 32,454.92 | 249,703 |
| 2022-02-04 | 38,200.00 | 38,962.00 | 38,200.00 | 38,866.00 | 32,390.75 | 355,476 |
| 2022-02-03 | 39,400.00 | 39,400.00 | 38,627.00 | 38,731.00 | 32,278.24 | 590,261 |
| 2022-02-02 | 37,101.00 | 39,258.00 | 37,101.00 | 39,100.00 | 32,585.77 | 593,301 |
| 2022-02-01 | 37,551.00 | 38,844.00 | 37,551.00 | 38,715.00 | 32,264.91 | 254,363 |
| 2022-01-31 | 38,609.00 | 38,758.00 | 37,850.00 | 38,372.00 | 31,979.05 | 434,673 |
| 2022-01-28 | 38,100.00 | 38,580.00 | 37,930.00 | 38,072.00 | 31,729.04 | 473,655 |
| 2022-01-27 | 37,590.00 | 37,881.00 | 36,852.00 | 37,855.00 | 31,548.19 | 543,400 |
| 2022-01-26 | 37,500.00 | 37,548.00 | 37,019.00 | 37,500.00 | 31,252.33 | 475,194 |
| 2022-01-25 | 37,000.00 | 37,297.00 | 36,767.00 | 36,981.00 | 30,819.80 | 578,603 |
| 2022-01-24 | 38,100.00 | 38,237.00 | 36,970.00 | 36,970.00 | 30,810.63 | 547,169 |
| 2022-01-21 | 38,800.00 | 39,425.00 | 38,115.00 | 38,209.00 | 31,843.21 | 371,415 |
| 2022-01-20 | 39,500.00 | 39,582.00 | 38,971.00 | 39,026.00 | 32,524.10 | 322,655 |
| 2022-01-19 | 38,986.00 | 39,345.00 | 38,327.00 | 39,345.00 | 32,789.95 | 324,466 |
| 2022-01-18 | 39,551.00 | 39,613.00 | 38,491.00 | 38,637.00 | 32,199.90 | 533,103 |
| 2022-01-17 | 38,750.00 | 40,051.00 | 38,750.00 | 39,816.00 | 33,182.48 | 374,495 |
| 2022-01-14 | 39,410.00 | 40,286.00 | 39,378.00 | 39,469.00 | 32,893.29 | 369,011 |
| 2022-01-13 | 38,751.00 | 40,468.00 | 38,751.00 | 40,421.00 | 33,686.68 | 278,115 |
| 2022-01-12 | 39,595.00 | 39,877.00 | 39,226.00 | 39,877.00 | 33,233.31 | 367,192 |
| 2022-01-11 | 40,144.00 | 40,144.00 | 38,522.00 | 39,382.00 | 32,820.78 | 385,375 |
| 2022-01-10 | 38,510.00 | 40,194.00 | 38,510.00 | 39,676.00 | 33,065.80 | 281,034 |
| 2022-01-07 | 38,500.00 | 39,822.00 | 38,500.00 | 39,625.00 | 33,023.30 | 188,081 |
| 2022-01-06 | 38,510.00 | 40,096.00 | 38,510.00 | 39,515.00 | 32,931.63 | 296,423 |
| 2022-01-05 | 40,447.00 | 40,831.00 | 40,001.00 | 40,120.00 | 33,435.83 | 366,332 |
| 2022-01-04 | 39,640.00 | 40,478.00 | 39,501.00 | 40,478.00 | 33,734.19 | 333,504 |
| 2022-01-03 | 38,800.00 | 39,955.00 | 38,800.00 | 39,309.00 | 32,759.95 | 286,993 |
| 2021-12-31 | 39,899.00 | 39,899.00 | 39,167.00 | 39,515.00 | 32,931.63 | 133,119 |
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.