Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 19,716.00 | 19,716.00 | 19,037.00 | 19,253.00 | 18,977.11 | 458,249 |
| 2025-10-30 | 19,348.00 | 19,736.00 | 19,264.00 | 19,280.00 | 19,003.73 | 831,929 |
| 2025-10-29 | 19,324.00 | 19,675.00 | 19,324.00 | 19,516.00 | 19,236.34 | 619,076 |
| 2025-10-28 | 19,548.00 | 19,742.00 | 19,440.00 | 19,574.00 | 19,293.51 | 1,193,279 |
| 2025-10-27 | 19,848.00 | 19,848.00 | 19,286.00 | 19,438.00 | 19,159.46 | 1,118,778 |
| 2025-10-24 | 19,330.00 | 19,659.00 | 19,330.00 | 19,544.00 | 19,263.94 | 624,326 |
| 2025-10-23 | 19,447.00 | 19,755.00 | 19,329.00 | 19,580.00 | 19,299.43 | 1,161,427 |
| 2025-10-22 | 19,201.00 | 19,476.00 | 18,966.00 | 19,448.00 | 19,169.32 | 955,842 |
| 2025-10-21 | 18,949.00 | 19,214.00 | 18,796.00 | 19,168.00 | 18,893.33 | 1,071,151 |
| 2025-10-20 | 19,050.00 | 19,072.00 | 18,762.00 | 19,050.00 | 18,777.02 | 1,331,369 |
| 2025-10-17 | 19,100.00 | 19,318.00 | 18,904.00 | 19,111.00 | 18,837.15 | 1,465,243 |
| 2025-10-16 | 19,478.00 | 19,567.00 | 19,139.00 | 19,139.00 | 18,864.75 | 1,073,124 |
| 2025-10-15 | 19,742.00 | 19,757.00 | 19,381.00 | 19,478.00 | 19,198.89 | 472,961 |
| 2025-10-14 | 19,244.00 | 19,679.00 | 19,244.00 | 19,599.00 | 19,318.16 | 1,086,069 |
| 2025-10-13 | 19,350.00 | 19,444.00 | 19,003.00 | 19,360.00 | 19,082.58 | 1,009,758 |
| 2025-10-10 | 19,777.00 | 19,853.00 | 19,329.00 | 19,329.00 | 19,052.02 | 1,443,783 |
| 2025-10-09 | 19,780.00 | 20,160.00 | 19,499.00 | 19,890.00 | 19,604.99 | 1,970,030 |
| 2025-10-08 | 19,740.00 | 19,756.00 | 19,196.00 | 19,518.00 | 19,238.32 | 2,960,975 |
| 2025-10-07 | 20,275.00 | 20,422.00 | 19,775.00 | 19,775.00 | 19,491.63 | 3,456,723 |
| 2025-10-06 | 23,580.00 | 23,580.00 | 19,969.00 | 20,357.00 | 20,065.29 | 4,591,479 |
| 2025-10-03 | 24,323.00 | 24,382.00 | 24,068.00 | 24,375.00 | 24,025.72 | 440,434 |
| 2025-10-02 | 24,018.00 | 24,498.00 | 24,018.00 | 24,160.00 | 23,813.80 | 516,157 |
| 2025-10-01 | 23,875.00 | 24,132.00 | 23,748.00 | 24,018.00 | 23,673.83 | 480,028 |
| 2025-09-30 | 23,675.00 | 23,680.00 | 23,424.00 | 23,562.00 | 23,224.37 | 513,195 |
| 2025-09-29 | 23,700.00 | 23,872.00 | 23,512.00 | 23,675.00 | 23,335.75 | 645,297 |
| 2025-09-26 | 23,400.00 | 23,750.00 | 23,389.00 | 23,498.00 | 23,161.28 | 326,089 |
| 2025-09-25 | 23,723.00 | 23,762.00 | 23,400.00 | 23,400.00 | 23,064.69 | 451,899 |
| 2025-09-23 | 23,400.00 | 23,740.00 | 23,347.00 | 23,701.00 | 23,361.38 | 669,752 |
| 2025-09-22 | 23,800.00 | 23,800.00 | 23,200.00 | 23,362.00 | 23,027.23 | 1,089,243 |
| 2025-09-19 | 23,250.00 | 23,498.00 | 23,250.00 | 23,400.00 | 23,064.69 | 1,686,604 |
| 2025-09-18 | 23,999.00 | 24,000.00 | 23,367.00 | 23,471.00 | 23,134.67 | 971,612 |
| 2025-09-17 | 23,587.00 | 24,134.00 | 23,587.00 | 23,834.00 | 23,492.47 | 1,129,866 |
| 2025-09-16 | 23,630.00 | 24,105.00 | 23,522.00 | 24,000.00 | 23,656.09 | 2,094,709 |
| 2025-09-15 | 23,423.00 | 23,728.00 | 23,337.00 | 23,475.00 | 23,138.61 | 2,384,450 |
| 2025-09-12 | 24,206.00 | 24,206.00 | 23,405.00 | 23,436.00 | 23,100.17 | 1,486,968 |
| 2025-09-11 | 23,532.00 | 23,712.00 | 23,458.00 | 23,685.00 | 23,345.60 | 866,768 |
| 2025-09-10 | 24,098.00 | 24,159.00 | 23,550.00 | 23,550.00 | 23,212.54 | 1,461,759 |
| 2025-09-09 | 24,156.00 | 24,500.00 | 24,017.00 | 24,106.00 | 23,760.57 | 2,106,713 |
| 2025-09-08 | 24,272.00 | 24,272.00 | 23,939.00 | 24,138.00 | 23,792.11 | 622,067 |
| 2025-09-05 | 24,100.00 | 24,329.00 | 24,001.00 | 24,032.00 | 23,687.63 | 1,150,209 |
| 2025-09-04 | 24,165.00 | 24,671.00 | 24,127.00 | 24,128.00 | 23,782.26 | 1,097,470 |
| 2025-09-03 | 24,333.00 | 24,510.00 | 23,954.00 | 24,285.00 | 23,937.01 | 1,644,161 |
| 2025-09-02 | 24,704.00 | 24,704.00 | 24,240.00 | 24,240.00 | 23,892.65 | 1,112,850 |
| 2025-09-01 | 24,896.00 | 24,989.00 | 24,567.00 | 24,606.00 | 24,253.41 | 376,278 |
| 2025-08-29 | 25,144.00 | 25,321.00 | 24,835.00 | 24,957.00 | 24,599.38 | 1,149,575 |
| 2025-08-28 | 25,185.00 | 25,421.00 | 25,162.00 | 25,162.00 | 24,801.44 | 395,703 |
| 2025-08-27 | 25,502.00 | 25,650.00 | 25,132.00 | 25,132.00 | 24,771.87 | 440,842 |
| 2025-08-26 | 25,238.00 | 25,581.00 | 25,193.00 | 25,399.00 | 25,035.04 | 633,520 |
| 2025-08-25 | 25,476.00 | 25,585.00 | 25,070.00 | 25,097.00 | 24,737.37 | 384,815 |
| 2025-08-22 | 25,132.00 | 25,534.00 | 25,125.00 | 25,463.00 | 25,098.13 | 313,515 |
| 2025-08-21 | 25,600.00 | 25,600.00 | 24,876.00 | 25,083.00 | 24,723.57 | 843,460 |
| 2025-08-20 | 25,056.00 | 25,328.00 | 24,995.00 | 25,255.00 | 24,893.11 | 353,242 |
| 2025-08-19 | 25,103.00 | 25,649.00 | 25,100.00 | 25,592.00 | 24,750.26 | 632,341 |
| 2025-08-18 | 25,750.00 | 25,750.00 | 25,102.00 | 25,141.00 | 24,314.09 | 1,202,401 |
| 2025-08-15 | 25,433.00 | 25,752.00 | 25,433.00 | 25,603.00 | 24,760.90 | 1,330,960 |
| 2025-08-14 | 25,361.00 | 25,508.00 | 25,280.00 | 25,433.00 | 24,596.49 | 2,334,766 |
| 2025-08-13 | 25,466.00 | 25,578.00 | 25,232.00 | 25,360.00 | 24,525.89 | 691,792 |
| 2025-08-12 | 25,830.00 | 25,830.00 | 25,094.00 | 25,391.00 | 24,555.87 | 1,733,748 |
| 2025-08-11 | 25,548.00 | 25,829.00 | 25,131.00 | 25,188.00 | 24,359.55 | 544,114 |
| 2025-08-08 | 25,226.00 | 25,462.00 | 25,155.00 | 25,452.00 | 24,614.86 | 1,182,043 |
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.