Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 19,156.00 | 19,630.00 | 19,156.00 | 19,408.00 | 19,129.89 | 958,841 |
| 2026-01-27 | 19,344.00 | 19,616.00 | 19,344.00 | 19,598.00 | 19,317.17 | 1,030,720 |
| 2026-01-26 | 19,000.00 | 19,695.00 | 19,000.00 | 19,390.00 | 19,112.15 | 1,060,929 |
| 2026-01-23 | 18,751.00 | 19,204.00 | 18,751.00 | 19,155.00 | 18,880.52 | 1,215,800 |
| 2026-01-22 | 19,254.00 | 19,254.00 | 18,788.00 | 19,075.00 | 18,801.66 | 1,898,072 |
| 2026-01-21 | 19,390.00 | 19,390.00 | 18,558.00 | 18,900.00 | 18,629.17 | 3,583,831 |
| 2026-01-20 | 19,500.00 | 19,621.00 | 18,725.00 | 18,788.00 | 18,518.78 | 1,338,672 |
| 2026-01-19 | 20,340.00 | 20,340.00 | 19,447.00 | 19,447.00 | 19,168.33 | 1,661,994 |
| 2026-01-16 | 19,746.00 | 19,976.00 | 19,674.00 | 19,838.00 | 19,553.73 | 984,325 |
| 2026-01-15 | 20,074.00 | 20,124.00 | 19,672.00 | 19,782.00 | 19,498.53 | 1,031,413 |
| 2026-01-14 | 19,796.00 | 20,155.00 | 19,500.00 | 20,027.00 | 19,740.02 | 482,766 |
| 2026-01-13 | 19,974.00 | 20,386.00 | 19,501.00 | 19,855.00 | 19,570.49 | 630,404 |
| 2026-01-12 | 20,060.00 | 20,061.00 | 19,509.00 | 19,593.00 | 19,312.24 | 1,257,488 |
| 2026-01-09 | 20,218.00 | 20,429.00 | 20,101.00 | 20,300.00 | 20,009.11 | 790,494 |
| 2026-01-08 | 20,300.00 | 20,400.00 | 19,527.00 | 19,767.00 | 19,483.75 | 347,418 |
| 2026-01-07 | 20,410.00 | 20,625.00 | 20,160.00 | 20,414.00 | 20,121.48 | 525,291 |
| 2026-01-06 | 20,000.00 | 20,255.00 | 19,906.00 | 20,020.00 | 19,733.12 | 712,128 |
| 2026-01-05 | 20,398.00 | 20,523.00 | 20,019.00 | 20,194.00 | 19,904.63 | 414,171 |
| 2026-01-02 | 20,447.00 | 20,507.00 | 20,163.00 | 20,396.00 | 20,103.73 | 212,444 |
| 2025-12-31 | 20,306.00 | 20,507.00 | 20,268.00 | 20,360.00 | 20,068.25 | 86,830 |
| 2025-12-30 | 20,535.00 | 20,579.00 | 20,357.00 | 20,440.00 | 20,147.10 | 196,573 |
| 2025-12-29 | 20,250.00 | 20,542.00 | 20,215.00 | 20,452.00 | 20,158.93 | 339,955 |
| 2025-12-24 | 20,369.00 | 20,370.00 | 20,066.00 | 20,081.00 | 19,793.25 | 101,345 |
| 2025-12-23 | 20,027.00 | 20,285.00 | 19,886.00 | 20,118.00 | 19,829.72 | 511,923 |
| 2025-12-22 | 20,078.00 | 20,078.00 | 19,789.00 | 19,848.00 | 19,563.59 | 701,579 |
| 2025-12-19 | 19,801.00 | 20,164.00 | 19,801.00 | 20,102.00 | 19,813.95 | 950,232 |
| 2025-12-18 | 19,894.00 | 19,921.00 | 19,720.00 | 19,921.00 | 19,635.54 | 1,585,758 |
| 2025-12-17 | 19,351.00 | 19,854.00 | 19,351.00 | 19,803.00 | 19,519.23 | 524,580 |
| 2025-12-15 | 19,402.00 | 19,966.00 | 19,402.00 | 19,736.00 | 19,453.19 | 214,345 |
| 2025-12-12 | 20,050.00 | 20,050.00 | 19,716.00 | 19,802.00 | 19,518.25 | 637,093 |
| 2025-12-11 | 19,547.00 | 20,054.00 | 19,500.00 | 19,956.00 | 19,670.04 | 809,001 |
| 2025-12-10 | 19,359.00 | 19,498.00 | 19,214.00 | 19,476.00 | 19,196.92 | 388,792 |
| 2025-12-09 | 19,152.00 | 19,747.00 | 19,152.00 | 19,530.00 | 19,250.14 | 545,540 |
| 2025-12-08 | 19,667.00 | 19,671.00 | 19,291.00 | 19,416.00 | 19,137.78 | 437,530 |
| 2025-12-05 | 19,900.00 | 19,947.00 | 19,671.00 | 19,748.00 | 19,465.02 | 850,594 |
| 2025-12-04 | 19,503.00 | 19,982.00 | 19,433.00 | 19,870.00 | 19,585.27 | 494,842 |
| 2025-12-03 | 19,319.00 | 19,582.00 | 19,318.00 | 19,483.00 | 19,203.82 | 885,714 |
| 2025-12-02 | 19,540.00 | 19,540.00 | 19,242.00 | 19,242.00 | 18,966.27 | 686,946 |
| 2025-12-01 | 19,621.00 | 19,621.00 | 19,219.00 | 19,518.00 | 19,238.32 | 1,877,233 |
| 2025-11-28 | 19,867.00 | 19,980.00 | 19,639.00 | 19,639.00 | 19,357.58 | 1,057,327 |
| 2025-11-27 | 19,412.00 | 19,881.00 | 19,412.00 | 19,832.00 | 19,547.82 | 702,006 |
| 2025-11-26 | 19,538.00 | 19,952.00 | 19,514.00 | 19,879.00 | 19,594.14 | 1,041,873 |
| 2025-11-25 | 18,712.00 | 19,576.00 | 18,712.00 | 19,550.00 | 19,269.86 | 714,204 |
| 2025-11-24 | 19,176.00 | 19,176.00 | 18,639.00 | 18,974.00 | 18,702.11 | 1,204,977 |
| 2025-11-21 | 18,500.00 | 18,865.00 | 18,359.00 | 18,795.00 | 18,525.68 | 557,471 |
| 2025-11-20 | 18,858.00 | 19,039.00 | 18,495.00 | 18,522.00 | 18,256.59 | 508,049 |
| 2025-11-19 | 18,827.00 | 18,951.00 | 18,621.00 | 18,831.00 | 18,561.16 | 364,927 |
| 2025-11-18 | 18,800.00 | 18,915.00 | 18,559.00 | 18,641.00 | 18,373.88 | 491,408 |
| 2025-11-17 | 18,800.00 | 18,938.00 | 18,534.00 | 18,900.00 | 18,629.17 | 361,540 |
| 2025-11-14 | 19,260.00 | 19,260.00 | 18,598.00 | 18,800.00 | 18,530.60 | 403,672 |
| 2025-11-13 | 18,810.00 | 19,173.00 | 18,810.00 | 19,106.00 | 18,832.22 | 904,691 |
| 2025-11-12 | 19,000.00 | 19,208.00 | 18,780.00 | 19,097.00 | 18,823.35 | 915,206 |
| 2025-11-11 | 18,481.00 | 18,887.00 | 18,481.00 | 18,887.00 | 18,616.36 | 646,548 |
| 2025-11-10 | 18,586.00 | 18,777.00 | 18,497.00 | 18,497.00 | 18,231.95 | 746,864 |
| 2025-11-07 | 18,900.00 | 18,900.00 | 18,231.00 | 18,586.00 | 18,319.67 | 397,549 |
| 2025-11-06 | 19,095.00 | 19,184.00 | 18,611.00 | 18,644.00 | 18,376.84 | 1,367,831 |
| 2025-11-05 | 18,954.00 | 19,323.00 | 18,954.00 | 19,122.00 | 18,847.99 | 691,830 |
| 2025-11-04 | 19,100.00 | 19,214.00 | 18,906.00 | 19,100.00 | 18,826.31 | 766,803 |
| 2025-11-03 | 19,172.00 | 19,484.00 | 19,111.00 | 19,185.00 | 18,910.09 | 1,525,764 |
| 2025-10-31 | 19,716.00 | 19,716.00 | 19,037.00 | 19,253.00 | 18,977.11 | 458,249 |
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.