Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 29,371.00 | 30,136.00 | 29,159.00 | 29,706.00 | 28,728.95 | 1,106,537 |
| 2025-05-13 | 28,635.00 | 29,177.00 | 28,460.00 | 29,079.00 | 28,122.57 | 858,673 |
| 2025-05-12 | 28,245.00 | 29,020.00 | 28,244.00 | 28,652.00 | 27,709.61 | 1,217,239 |
| 2025-05-09 | 27,300.00 | 27,954.00 | 27,300.00 | 27,871.00 | 26,954.30 | 2,878,532 |
| 2025-05-08 | 27,272.00 | 28,040.00 | 26,966.00 | 27,460.00 | 26,556.82 | 1,764,085 |
| 2025-05-07 | 27,022.00 | 27,266.00 | 26,885.00 | 27,130.00 | 26,237.67 | 504,840 |
| 2025-05-06 | 27,282.00 | 27,968.00 | 26,844.00 | 27,194.00 | 26,299.57 | 781,167 |
| 2025-05-05 | 27,501.00 | 28,451.00 | 27,050.00 | 27,244.00 | 26,347.92 | 805,880 |
| 2025-05-02 | 28,770.00 | 28,770.00 | 27,817.00 | 28,103.00 | 27,178.67 | 463,332 |
| 2025-04-30 | 28,133.00 | 28,324.00 | 27,922.00 | 28,000.00 | 27,079.06 | 412,133 |
| 2025-04-29 | 28,100.00 | 28,769.00 | 28,100.00 | 28,200.00 | 27,272.48 | 265,948 |
| 2025-04-25 | 28,100.00 | 28,889.00 | 28,100.00 | 28,571.00 | 27,631.28 | 374,668 |
| 2025-04-24 | 27,750.00 | 28,078.00 | 27,673.00 | 28,056.00 | 27,133.22 | 232,614 |
| 2025-04-23 | 27,900.00 | 28,606.00 | 27,900.00 | 27,959.00 | 27,039.41 | 966,593 |
| 2025-04-22 | 27,684.00 | 27,917.00 | 27,404.00 | 27,859.00 | 26,942.70 | 554,595 |
| 2025-04-17 | 27,278.00 | 27,852.00 | 27,278.00 | 27,500.00 | 26,595.50 | 326,611 |
| 2025-04-16 | 27,516.00 | 28,035.00 | 27,480.00 | 27,480.00 | 26,576.16 | 420,522 |
| 2025-04-15 | 28,000.00 | 28,000.00 | 27,482.00 | 27,906.00 | 26,988.15 | 630,286 |
| 2025-04-14 | 27,225.00 | 27,757.00 | 27,225.00 | 27,563.00 | 26,656.43 | 335,607 |
| 2025-04-11 | 27,313.00 | 27,496.00 | 26,776.00 | 27,225.00 | 26,329.55 | 747,326 |
| 2025-04-10 | 26,800.00 | 27,791.00 | 26,441.00 | 27,319.00 | 26,420.46 | 955,842 |
| 2025-04-09 | 25,737.00 | 25,985.00 | 25,423.00 | 25,830.00 | 24,980.43 | 1,059,877 |
| 2025-04-08 | 25,593.00 | 26,378.00 | 25,464.00 | 25,905.00 | 25,052.96 | 1,235,912 |
| 2025-04-07 | 25,002.00 | 26,320.00 | 24,334.00 | 25,820.00 | 24,970.76 | 2,525,139 |
| 2025-04-04 | 26,201.00 | 26,801.00 | 25,212.00 | 25,357.00 | 24,522.99 | 1,590,807 |
| 2025-04-03 | 26,730.00 | 27,534.00 | 26,335.00 | 26,388.00 | 25,520.08 | 1,790,754 |
| 2025-04-02 | 26,997.00 | 27,092.00 | 26,624.00 | 27,092.00 | 26,200.92 | 480,357 |
| 2025-04-01 | 27,005.00 | 27,897.00 | 27,005.00 | 27,533.00 | 25,930.00 | 650,030 |
| 2025-03-31 | 27,700.00 | 27,700.00 | 26,972.00 | 27,220.00 | 25,635.22 | 872,397 |
| 2025-03-28 | 27,862.00 | 28,111.00 | 27,503.00 | 27,800.00 | 26,181.46 | 388,837 |
| 2025-03-27 | 28,664.00 | 28,664.00 | 27,801.00 | 27,992.00 | 26,362.28 | 451,292 |
| 2025-03-26 | 28,627.00 | 28,851.00 | 28,452.00 | 28,513.00 | 26,852.94 | 622,850 |
| 2025-03-25 | 28,087.00 | 28,858.00 | 28,087.00 | 28,624.00 | 26,957.48 | 433,706 |
| 2025-03-24 | 29,122.00 | 29,527.00 | 28,168.00 | 28,499.00 | 26,839.76 | 452,506 |
| 2025-03-20 | 29,499.00 | 29,982.00 | 29,319.00 | 29,538.00 | 27,818.27 | 3,211,341 |
| 2025-03-19 | 29,455.00 | 29,843.00 | 29,294.00 | 29,650.00 | 27,923.75 | 958,958 |
| 2025-03-18 | 29,145.00 | 29,843.00 | 29,145.00 | 29,280.00 | 27,575.29 | 583,270 |
| 2025-03-17 | 29,071.00 | 29,885.00 | 29,071.00 | 29,750.00 | 28,017.92 | 618,236 |
| 2025-03-14 | 29,493.00 | 29,569.00 | 28,724.00 | 29,290.00 | 27,584.71 | 696,561 |
| 2025-03-13 | 29,133.00 | 29,672.00 | 29,120.00 | 29,400.00 | 27,688.30 | 1,155,771 |
| 2025-03-12 | 29,029.00 | 29,936.00 | 29,029.00 | 29,615.00 | 27,890.78 | 496,955 |
| 2025-03-11 | 29,020.00 | 30,500.00 | 29,020.00 | 29,587.00 | 27,864.41 | 564,917 |
| 2025-03-10 | 29,650.00 | 30,346.00 | 29,468.00 | 29,613.00 | 27,888.90 | 379,660 |
| 2025-03-07 | 30,109.00 | 30,270.00 | 29,740.00 | 30,270.00 | 28,507.65 | 909,530 |
| 2025-03-06 | 29,800.00 | 30,556.00 | 29,643.00 | 30,187.00 | 28,429.48 | 851,108 |
| 2025-03-05 | 28,300.00 | 30,060.00 | 28,300.00 | 29,822.00 | 28,085.73 | 1,207,036 |
| 2025-03-04 | 29,009.00 | 29,009.00 | 28,266.00 | 28,400.00 | 26,746.52 | 663,435 |
| 2025-03-03 | 28,321.00 | 29,382.00 | 28,321.00 | 29,200.00 | 27,499.95 | 548,070 |
| 2025-02-28 | 28,225.00 | 28,636.00 | 27,897.00 | 28,583.00 | 26,918.87 | 861,126 |
| 2025-02-27 | 29,031.00 | 29,032.00 | 28,258.00 | 28,323.00 | 26,674.01 | 603,845 |
| 2025-02-26 | 28,820.00 | 29,127.00 | 28,619.00 | 29,000.00 | 27,311.59 | 349,639 |
| 2025-02-25 | 28,111.00 | 28,897.00 | 28,110.00 | 28,682.00 | 27,012.10 | 272,169 |
| 2025-02-24 | 29,000.00 | 29,005.00 | 28,026.00 | 28,084.00 | 26,448.92 | 630,796 |
| 2025-02-21 | 29,470.00 | 29,564.00 | 28,504.00 | 28,826.00 | 27,147.72 | 641,356 |
| 2025-02-20 | 29,501.00 | 30,348.00 | 28,200.00 | 29,415.00 | 27,702.43 | 1,407,699 |
| 2025-02-19 | 30,100.00 | 30,420.00 | 29,717.00 | 29,750.00 | 28,017.92 | 1,018,099 |
| 2025-02-18 | 30,695.00 | 30,800.00 | 30,072.00 | 30,157.00 | 28,401.23 | 627,539 |
| 2025-02-17 | 30,623.00 | 30,848.00 | 30,513.00 | 30,730.00 | 28,940.87 | 656,271 |
| 2025-02-14 | 30,180.00 | 30,927.00 | 30,163.00 | 30,880.00 | 29,082.14 | 569,646 |
| 2025-02-13 | 28,666.00 | 30,100.00 | 28,666.00 | 30,100.00 | 28,347.55 | 1,919,918 |
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.