Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 18,372.00 | 18,506.00 | 16,819.00 | 16,854.00 | 16,695.24 | 1,827,433 |
| 2026-04-23 | 18,630.00 | 18,737.00 | 18,504.00 | 18,612.00 | 18,436.68 | 178,196 |
| 2026-04-22 | 18,697.00 | 18,838.00 | 18,552.00 | 18,630.00 | 18,454.51 | 524,179 |
| 2026-04-21 | 18,919.00 | 19,067.00 | 18,750.00 | 18,823.00 | 18,645.70 | 520,664 |
| 2026-04-20 | 19,499.00 | 19,499.00 | 18,737.00 | 18,919.00 | 18,740.79 | 282,042 |
| 2026-04-17 | 18,900.00 | 19,126.00 | 18,787.00 | 19,040.00 | 18,860.65 | 503,426 |
| 2026-04-16 | 19,220.00 | 19,314.00 | 18,930.00 | 19,004.00 | 18,824.99 | 621,262 |
| 2026-04-15 | 19,237.00 | 19,286.00 | 18,964.00 | 19,153.00 | 18,972.59 | 821,061 |
| 2026-04-14 | 19,169.00 | 19,318.00 | 18,980.00 | 19,117.00 | 18,936.93 | 711,791 |
| 2026-04-13 | 19,051.00 | 19,058.00 | 18,854.00 | 18,945.00 | 18,766.55 | 707,300 |
| 2026-04-10 | 18,843.00 | 19,272.00 | 18,800.00 | 19,070.00 | 18,890.37 | 953,913 |
| 2026-04-09 | 19,276.00 | 19,318.00 | 18,801.00 | 18,818.00 | 18,640.74 | 471,958 |
| 2026-04-08 | 19,227.00 | 19,412.00 | 19,012.00 | 19,313.00 | 19,131.08 | 939,892 |
| 2026-04-07 | 19,042.00 | 19,444.00 | 18,874.00 | 18,900.00 | 18,721.97 | 1,426,188 |
| 2026-04-02 | 19,399.00 | 19,399.00 | 18,781.00 | 19,052.00 | 18,872.54 | 643,189 |
| 2026-04-01 | 19,318.00 | 19,326.00 | 18,794.00 | 18,972.00 | 18,793.29 | 1,253,562 |
| 2026-03-31 | 19,500.00 | 19,500.00 | 19,127.00 | 19,164.00 | 18,983.48 | 737,814 |
| 2026-03-30 | 18,611.00 | 19,224.00 | 18,611.00 | 19,041.00 | 18,861.64 | 479,630 |
| 2026-03-27 | 19,739.00 | 19,739.00 | 19,271.00 | 19,271.00 | 19,089.48 | 703,053 |
| 2026-03-26 | 19,200.00 | 19,704.00 | 19,200.00 | 19,639.00 | 19,454.01 | 1,347,604 |
| 2026-03-25 | 18,899.00 | 19,439.00 | 18,770.00 | 19,436.00 | 19,252.92 | 1,143,027 |
| 2026-03-24 | 18,700.00 | 18,853.00 | 18,393.00 | 18,839.00 | 18,569.05 | 977,106 |
| 2026-03-23 | 18,001.00 | 18,585.00 | 17,739.00 | 18,537.00 | 18,271.37 | 1,756,635 |
| 2026-03-20 | 18,232.00 | 18,449.00 | 18,030.00 | 18,386.00 | 18,122.54 | 7,022,582 |
| 2026-03-19 | 18,533.00 | 18,586.00 | 18,017.00 | 18,180.00 | 17,919.49 | 3,275,819 |
| 2026-03-18 | 18,204.00 | 18,835.00 | 18,204.00 | 18,497.00 | 18,231.95 | 633,766 |
| 2026-03-17 | 18,310.00 | 18,678.00 | 18,310.00 | 18,627.00 | 18,360.08 | 671,401 |
| 2026-03-16 | 18,400.00 | 18,575.00 | 18,216.00 | 18,403.00 | 18,139.29 | 1,393,613 |
| 2026-03-13 | 18,942.00 | 18,942.00 | 18,283.00 | 18,348.00 | 18,085.08 | 1,471,335 |
| 2026-03-12 | 18,131.00 | 19,074.00 | 18,131.00 | 18,870.00 | 18,599.60 | 935,016 |
| 2026-03-11 | 18,616.00 | 18,616.00 | 18,105.00 | 18,512.00 | 18,246.73 | 971,802 |
| 2026-03-10 | 18,200.00 | 18,456.00 | 18,070.00 | 18,345.00 | 18,082.12 | 867,614 |
| 2026-03-09 | 18,349.00 | 18,758.00 | 18,253.00 | 18,390.00 | 18,126.48 | 735,933 |
| 2026-03-06 | 19,308.00 | 19,308.00 | 18,772.00 | 18,774.00 | 18,504.98 | 1,464,507 |
| 2026-03-05 | 18,352.00 | 19,213.00 | 18,352.00 | 18,966.00 | 18,694.23 | 1,938,372 |
| 2026-03-04 | 18,200.00 | 18,549.00 | 18,061.00 | 18,350.00 | 18,087.05 | 1,233,438 |
| 2026-03-03 | 18,322.00 | 18,442.00 | 17,735.00 | 18,130.00 | 17,870.21 | 1,548,993 |
| 2026-03-02 | 18,808.00 | 19,139.00 | 18,322.00 | 18,322.00 | 18,059.45 | 2,280,794 |
| 2026-02-27 | 18,908.00 | 19,049.00 | 18,815.00 | 18,890.00 | 18,619.31 | 1,204,302 |
| 2026-02-26 | 18,949.00 | 19,026.00 | 18,787.00 | 18,890.00 | 18,619.31 | 3,130,096 |
| 2026-02-25 | 19,224.00 | 19,379.00 | 18,748.00 | 18,915.00 | 18,643.96 | 613,732 |
| 2026-02-24 | 18,970.00 | 19,717.00 | 18,970.00 | 19,700.00 | 19,417.71 | 728,106 |
| 2026-02-23 | 20,170.00 | 20,269.00 | 18,986.00 | 19,049.00 | 18,776.04 | 1,271,366 |
| 2026-02-20 | 20,736.00 | 20,736.00 | 20,220.00 | 20,229.00 | 19,939.13 | 926,144 |
| 2026-02-19 | 19,600.00 | 21,277.00 | 19,400.00 | 20,637.00 | 20,341.28 | 2,406,146 |
| 2026-02-18 | 19,785.00 | 20,162.00 | 19,736.00 | 20,100.00 | 19,811.98 | 451,948 |
| 2026-02-17 | 19,912.00 | 19,966.00 | 19,640.00 | 19,785.00 | 19,501.49 | 536,679 |
| 2026-02-16 | 20,457.00 | 20,863.00 | 19,935.00 | 19,935.00 | 19,649.34 | 460,726 |
| 2026-02-13 | 20,559.00 | 20,999.00 | 20,559.00 | 20,628.00 | 20,332.41 | 434,609 |
| 2026-02-12 | 20,799.00 | 20,995.00 | 20,424.00 | 20,858.00 | 20,559.11 | 521,827 |
| 2026-02-11 | 20,100.00 | 20,739.00 | 20,044.00 | 20,577.00 | 20,282.14 | 697,119 |
| 2026-02-10 | 19,489.00 | 20,322.00 | 19,489.00 | 20,200.00 | 19,910.54 | 2,241,414 |
| 2026-02-09 | 19,711.00 | 19,727.00 | 19,382.00 | 19,502.00 | 19,222.55 | 916,393 |
| 2026-02-06 | 19,376.00 | 19,692.00 | 19,204.00 | 19,376.00 | 19,098.35 | 362,454 |
| 2026-02-05 | 19,500.00 | 19,576.00 | 19,313.00 | 19,415.00 | 19,136.79 | 393,810 |
| 2026-02-04 | 18,317.00 | 19,711.00 | 18,276.00 | 19,497.00 | 19,217.62 | 1,528,333 |
| 2026-02-03 | 18,590.00 | 18,859.00 | 18,510.00 | 18,720.00 | 18,451.75 | 757,208 |
| 2026-02-02 | 18,400.00 | 18,936.00 | 18,228.00 | 18,588.00 | 18,321.64 | 1,566,024 |
| 2026-01-30 | 18,924.00 | 19,154.00 | 18,498.00 | 18,717.00 | 18,448.79 | 1,778,739 |
| 2026-01-29 | 19,598.00 | 19,598.00 | 18,953.00 | 19,028.00 | 18,755.34 | 1,022,886 |
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.