Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25,100.00 | 25,481.00 | 24,844.00 | 25,279.00 | 24,447.55 | 3,652,892 |
| 2025-08-06 | 25,399.00 | 25,688.00 | 25,094.00 | 25,129.00 | 24,302.49 | 2,651,414 |
| 2025-08-05 | 24,851.00 | 25,428.00 | 24,738.00 | 25,263.00 | 24,432.08 | 1,211,552 |
| 2025-08-04 | 24,950.00 | 25,150.00 | 24,589.00 | 24,845.00 | 24,027.83 | 1,851,337 |
| 2025-08-01 | 24,750.00 | 25,210.00 | 24,501.00 | 24,912.00 | 24,092.62 | 4,485,783 |
| 2025-07-31 | 28,000.00 | 28,000.00 | 24,811.00 | 24,811.00 | 23,994.95 | 5,095,301 |
| 2025-07-30 | 27,908.00 | 28,045.00 | 27,678.00 | 27,723.00 | 26,811.17 | 537,885 |
| 2025-07-29 | 28,422.00 | 28,555.00 | 27,958.00 | 27,958.00 | 27,038.44 | 364,445 |
| 2025-07-28 | 27,744.00 | 28,915.00 | 27,744.00 | 28,385.00 | 27,451.39 | 359,117 |
| 2025-07-25 | 28,065.00 | 28,455.00 | 27,915.00 | 28,324.00 | 27,392.40 | 999,710 |
| 2025-07-24 | 27,982.00 | 28,168.00 | 27,575.00 | 28,080.00 | 27,156.43 | 758,673 |
| 2025-07-23 | 27,297.00 | 27,858.00 | 27,270.00 | 27,709.00 | 26,797.63 | 1,520,444 |
| 2025-07-22 | 27,300.00 | 27,340.00 | 26,780.00 | 27,000.00 | 26,111.95 | 913,427 |
| 2025-07-21 | 26,820.00 | 27,417.00 | 26,820.00 | 27,390.00 | 26,489.12 | 576,407 |
| 2025-07-18 | 28,000.00 | 28,000.00 | 26,808.00 | 26,933.00 | 26,047.15 | 1,204,398 |
| 2025-07-17 | 28,700.00 | 28,700.00 | 27,695.00 | 27,846.00 | 26,930.12 | 734,380 |
| 2025-07-16 | 28,744.00 | 28,744.00 | 28,176.00 | 28,418.00 | 27,483.31 | 400,877 |
| 2025-07-15 | 28,585.00 | 28,828.00 | 28,344.00 | 28,344.00 | 27,411.74 | 310,249 |
| 2025-07-14 | 28,660.00 | 28,855.00 | 28,529.00 | 28,529.00 | 27,590.66 | 360,524 |
| 2025-07-11 | 28,799.00 | 29,086.00 | 28,724.00 | 28,804.00 | 27,856.61 | 267,055 |
| 2025-07-10 | 28,978.00 | 29,455.00 | 28,708.00 | 29,067.00 | 28,110.96 | 461,957 |
| 2025-07-09 | 29,000.00 | 29,000.00 | 28,553.00 | 28,553.00 | 27,613.87 | 206,406 |
| 2025-07-08 | 28,613.00 | 28,613.00 | 28,173.00 | 28,612.00 | 27,670.93 | 1,264,881 |
| 2025-07-07 | 28,500.00 | 28,875.00 | 28,500.00 | 28,613.00 | 27,671.90 | 489,630 |
| 2025-07-04 | 29,360.00 | 29,360.00 | 28,760.00 | 28,790.00 | 27,843.07 | 345,131 |
| 2025-07-03 | 29,600.00 | 29,925.00 | 29,427.00 | 29,533.00 | 28,561.64 | 886,861 |
| 2025-07-02 | 29,500.00 | 30,071.00 | 29,307.00 | 29,642.00 | 28,667.05 | 521,669 |
| 2025-07-01 | 29,500.00 | 29,500.00 | 28,700.00 | 29,126.00 | 28,168.02 | 504,112 |
| 2025-06-30 | 29,400.00 | 29,500.00 | 29,030.00 | 29,108.00 | 28,150.61 | 174,274 |
| 2025-06-27 | 29,028.00 | 29,753.00 | 29,028.00 | 29,500.00 | 28,529.72 | 552,603 |
| 2025-06-26 | 28,100.00 | 29,300.00 | 28,100.00 | 29,249.00 | 28,286.98 | 868,302 |
| 2025-06-25 | 28,517.00 | 28,756.00 | 28,120.00 | 28,120.00 | 27,195.11 | 853,460 |
| 2025-06-24 | 28,100.00 | 28,974.00 | 28,100.00 | 28,753.00 | 27,807.29 | 889,665 |
| 2025-06-23 | 29,119.00 | 29,119.00 | 28,385.00 | 28,423.00 | 27,488.14 | 720,516 |
| 2025-06-20 | 29,346.00 | 29,512.00 | 29,087.00 | 29,119.00 | 28,161.25 | 449,450 |
| 2025-06-19 | 28,659.00 | 29,274.00 | 28,659.00 | 29,274.00 | 28,311.15 | 1,037,960 |
| 2025-06-18 | 28,623.00 | 29,441.00 | 28,474.00 | 28,791.00 | 27,844.04 | 1,076,608 |
| 2025-06-17 | 28,100.00 | 28,698.00 | 28,100.00 | 28,612.00 | 27,670.93 | 405,977 |
| 2025-06-13 | 29,304.00 | 29,304.00 | 28,125.00 | 28,427.00 | 27,492.01 | 948,780 |
| 2025-06-12 | 29,336.00 | 29,436.00 | 28,674.00 | 28,674.00 | 27,730.89 | 440,543 |
| 2025-06-11 | 29,471.00 | 29,700.00 | 29,322.00 | 29,549.00 | 28,577.11 | 467,881 |
| 2025-06-10 | 29,442.00 | 29,643.00 | 29,324.00 | 29,500.00 | 28,529.72 | 381,199 |
| 2025-06-09 | 28,836.00 | 29,894.00 | 28,836.00 | 29,355.00 | 28,389.49 | 426,642 |
| 2025-06-06 | 28,711.00 | 29,546.00 | 28,711.00 | 29,379.00 | 28,412.70 | 270,306 |
| 2025-06-05 | 28,990.00 | 29,337.00 | 28,954.00 | 29,250.00 | 28,287.94 | 269,031 |
| 2025-06-04 | 28,804.00 | 29,300.00 | 28,804.00 | 28,999.00 | 28,045.20 | 198,637 |
| 2025-06-03 | 29,008.00 | 29,036.00 | 28,697.00 | 28,900.00 | 27,949.46 | 250,257 |
| 2025-06-02 | 29,417.00 | 29,417.00 | 28,845.00 | 29,115.00 | 28,157.38 | 417,864 |
| 2025-05-30 | 28,936.00 | 29,571.00 | 28,900.00 | 29,417.00 | 28,449.45 | 584,923 |
| 2025-05-29 | 29,150.00 | 29,176.00 | 28,782.00 | 28,900.00 | 27,949.46 | 613,696 |
| 2025-05-28 | 28,810.00 | 29,086.00 | 28,777.00 | 28,871.00 | 27,921.41 | 364,225 |
| 2025-05-27 | 28,893.00 | 29,314.00 | 28,830.00 | 29,155.00 | 28,196.07 | 330,349 |
| 2025-05-26 | 29,225.00 | 29,489.00 | 28,955.00 | 29,079.00 | 28,122.57 | 147,607 |
| 2025-05-23 | 29,232.00 | 29,343.00 | 28,429.00 | 28,550.00 | 27,610.97 | 275,111 |
| 2025-05-22 | 29,385.00 | 29,626.00 | 29,028.00 | 29,229.00 | 28,267.63 | 190,260 |
| 2025-05-21 | 29,784.00 | 29,784.00 | 29,000.00 | 29,425.00 | 28,457.19 | 585,311 |
| 2025-05-20 | 29,249.00 | 29,419.00 | 29,036.00 | 29,301.00 | 28,337.27 | 603,150 |
| 2025-05-19 | 28,801.00 | 29,134.00 | 28,801.00 | 29,029.00 | 28,074.21 | 864,544 |
| 2025-05-16 | 28,800.00 | 29,451.00 | 28,800.00 | 29,020.00 | 28,065.51 | 283,871 |
| 2025-05-15 | 29,713.00 | 29,717.00 | 29,059.00 | 29,113.00 | 28,155.45 | 603,466 |
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.