Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 28,252.00 | 28,887.00 | 28,100.00 | 28,660.00 | 26,991.39 | 1,212,558 |
| 2025-02-11 | 28,511.00 | 28,511.00 | 27,884.00 | 28,244.00 | 26,599.61 | 536,299 |
| 2025-02-10 | 29,100.00 | 29,149.00 | 28,480.00 | 28,511.00 | 26,851.06 | 817,824 |
| 2025-02-07 | 29,760.00 | 29,993.00 | 29,017.00 | 29,081.00 | 27,387.87 | 904,746 |
| 2025-02-06 | 29,131.00 | 29,762.00 | 29,131.00 | 29,648.00 | 27,921.86 | 724,648 |
| 2025-02-05 | 29,324.00 | 29,424.00 | 29,008.00 | 29,274.00 | 27,569.64 | 1,354,995 |
| 2025-02-04 | 29,050.00 | 29,280.00 | 28,922.00 | 29,100.00 | 27,405.77 | 276,559 |
| 2025-02-03 | 28,768.00 | 29,037.00 | 28,635.00 | 28,807.00 | 27,129.83 | 633,991 |
| 2025-01-31 | 28,225.00 | 29,085.00 | 28,225.00 | 28,999.00 | 27,310.65 | 793,471 |
| 2025-01-30 | 28,320.00 | 28,657.00 | 28,141.00 | 28,176.00 | 26,535.56 | 412,004 |
| 2025-01-29 | 28,275.00 | 28,714.00 | 27,878.00 | 28,408.00 | 26,754.06 | 729,042 |
| 2025-01-28 | 28,700.00 | 28,837.00 | 28,117.00 | 28,250.00 | 26,605.26 | 605,927 |
| 2025-01-27 | 28,089.00 | 28,688.00 | 27,858.00 | 28,654.00 | 26,985.73 | 767,204 |
| 2025-01-24 | 27,653.00 | 28,086.00 | 27,369.00 | 27,813.00 | 26,193.70 | 562,556 |
| 2025-01-23 | 27,438.00 | 27,635.00 | 27,313.00 | 27,513.00 | 25,911.17 | 493,822 |
| 2025-01-22 | 27,891.00 | 27,923.00 | 27,567.00 | 27,604.00 | 25,996.87 | 321,779 |
| 2025-01-21 | 27,958.00 | 28,185.00 | 27,476.00 | 27,605.00 | 25,997.81 | 340,625 |
| 2025-01-20 | 27,587.00 | 28,235.00 | 27,375.00 | 28,140.00 | 26,501.66 | 641,556 |
| 2025-01-17 | 27,498.00 | 27,558.00 | 26,900.00 | 27,558.00 | 25,953.55 | 293,002 |
| 2025-01-16 | 27,064.00 | 27,401.00 | 27,064.00 | 27,216.00 | 25,631.46 | 329,082 |
| 2025-01-15 | 26,501.00 | 27,099.00 | 26,403.00 | 27,057.00 | 25,481.71 | 450,560 |
| 2025-01-14 | 26,800.00 | 27,138.00 | 26,517.00 | 26,517.00 | 24,973.15 | 345,787 |
| 2025-01-13 | 26,801.00 | 27,327.00 | 26,801.00 | 26,920.00 | 25,352.69 | 772,930 |
| 2025-01-10 | 27,262.00 | 27,570.00 | 27,132.00 | 27,208.00 | 25,623.92 | 676,505 |
| 2025-01-09 | 27,000.00 | 27,459.00 | 26,957.00 | 27,459.00 | 25,860.31 | 437,224 |
| 2025-01-08 | 26,839.00 | 27,250.00 | 26,760.00 | 27,000.00 | 25,428.03 | 570,099 |
| 2025-01-07 | 27,067.00 | 27,419.00 | 26,647.00 | 26,802.00 | 25,241.56 | 219,425 |
| 2025-01-06 | 27,566.00 | 27,566.00 | 26,790.00 | 26,904.00 | 25,337.62 | 393,565 |
| 2025-01-03 | 27,641.00 | 27,665.00 | 27,259.00 | 27,259.00 | 25,671.95 | 209,865 |
| 2025-01-02 | 27,700.00 | 28,294.00 | 27,466.00 | 27,600.00 | 25,993.10 | 472,233 |
| 2024-12-31 | 27,719.00 | 27,751.00 | 27,363.00 | 27,750.00 | 26,134.37 | 234,190 |
| 2024-12-30 | 27,055.00 | 27,651.00 | 27,055.00 | 27,485.00 | 25,884.80 | 743,403 |
| 2024-12-27 | 27,340.00 | 27,452.00 | 26,814.00 | 27,380.00 | 25,785.91 | 292,416 |
| 2024-12-24 | 26,671.00 | 27,006.00 | 26,671.00 | 26,914.00 | 25,347.04 | 125,933 |
| 2024-12-23 | 26,267.00 | 26,701.00 | 26,186.00 | 26,668.00 | 25,115.36 | 543,570 |
| 2024-12-20 | 26,335.00 | 26,465.00 | 26,001.00 | 26,267.00 | 24,737.71 | 1,577,391 |
| 2024-12-19 | 26,705.00 | 27,265.00 | 26,350.00 | 26,407.00 | 24,869.56 | 1,869,338 |
| 2024-12-18 | 27,370.00 | 27,590.00 | 27,121.00 | 27,520.00 | 25,917.76 | 1,511,926 |
| 2024-12-17 | 27,378.00 | 27,621.00 | 26,790.00 | 27,381.00 | 25,786.85 | 729,127 |
| 2024-12-13 | 27,001.00 | 27,310.00 | 26,975.00 | 27,081.00 | 25,504.32 | 478,428 |
| 2024-12-12 | 27,365.00 | 27,578.00 | 26,950.00 | 27,189.00 | 25,606.03 | 1,259,987 |
| 2024-12-11 | 27,297.00 | 27,546.00 | 27,010.00 | 27,399.00 | 25,803.80 | 649,685 |
| 2024-12-10 | 27,511.00 | 27,840.00 | 27,217.00 | 27,425.00 | 25,828.29 | 648,058 |
| 2024-12-09 | 27,212.00 | 27,659.00 | 27,166.00 | 27,570.00 | 25,964.85 | 625,574 |
| 2024-12-06 | 27,351.00 | 27,567.00 | 27,253.00 | 27,253.00 | 25,666.30 | 1,196,007 |
| 2024-12-05 | 27,849.00 | 27,849.00 | 27,383.00 | 27,550.00 | 25,946.01 | 836,731 |
| 2024-12-04 | 27,500.00 | 27,762.00 | 27,469.00 | 27,720.00 | 26,106.11 | 512,012 |
| 2024-12-03 | 27,350.00 | 27,960.00 | 27,350.00 | 27,505.00 | 25,903.63 | 923,198 |
| 2024-12-02 | 27,083.00 | 27,719.00 | 27,083.00 | 27,400.00 | 25,804.74 | 363,214 |
| 2024-11-29 | 27,942.00 | 27,942.00 | 27,110.00 | 27,180.00 | 25,597.55 | 545,334 |
| 2024-11-28 | 27,216.00 | 27,500.00 | 27,193.00 | 27,469.00 | 25,869.73 | 418,837 |
| 2024-11-27 | 27,321.00 | 27,321.00 | 27,032.00 | 27,216.00 | 25,631.46 | 589,714 |
| 2024-11-26 | 27,500.00 | 27,735.00 | 27,156.00 | 27,322.00 | 25,731.29 | 393,127 |
| 2024-11-25 | 26,838.00 | 27,930.00 | 26,838.00 | 27,513.00 | 25,911.17 | 1,113,632 |
| 2024-11-22 | 27,400.00 | 27,400.00 | 26,610.00 | 27,250.00 | 25,663.48 | 1,761,030 |
| 2024-11-21 | 27,038.00 | 27,149.00 | 26,750.00 | 26,799.00 | 25,238.73 | 961,994 |
| 2024-11-20 | 26,465.00 | 27,263.00 | 26,465.00 | 27,050.00 | 25,475.12 | 1,464,602 |
| 2024-11-19 | 26,770.00 | 27,200.00 | 26,383.00 | 26,465.00 | 24,924.18 | 582,289 |
| 2024-11-18 | 26,800.00 | 26,956.00 | 26,650.00 | 26,769.00 | 25,210.48 | 543,475 |
| 2024-11-15 | 27,289.00 | 27,289.00 | 26,731.00 | 26,810.00 | 25,249.09 | 341,678 |
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.