Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26,556.00 | 27,333.00 | 26,531.00 | 26,837.00 | 25,274.52 | 702,548 |
| 2024-11-13 | 27,070.00 | 27,121.00 | 26,557.00 | 26,628.00 | 25,077.69 | 540,837 |
| 2024-11-12 | 27,712.00 | 27,712.00 | 27,165.00 | 27,170.00 | 25,588.13 | 1,079,883 |
| 2024-11-11 | 27,300.00 | 27,795.00 | 27,166.00 | 27,713.00 | 26,099.52 | 395,212 |
| 2024-11-08 | 27,887.00 | 27,888.00 | 27,413.00 | 27,500.00 | 25,898.92 | 1,096,640 |
| 2024-11-07 | 27,770.00 | 28,251.00 | 27,269.00 | 27,900.00 | 26,275.63 | 1,230,401 |
| 2024-11-06 | 28,980.00 | 28,980.00 | 27,774.00 | 27,837.00 | 26,216.30 | 685,216 |
| 2024-11-05 | 28,400.00 | 28,494.00 | 28,100.00 | 28,379.00 | 26,726.75 | 708,889 |
| 2024-11-04 | 28,880.00 | 28,880.00 | 28,523.00 | 28,526.00 | 26,865.19 | 639,806 |
| 2024-11-01 | 28,437.00 | 28,678.00 | 28,360.00 | 28,678.00 | 27,008.34 | 587,708 |
| 2024-10-31 | 28,730.00 | 28,765.00 | 28,383.00 | 28,383.00 | 26,730.51 | 549,432 |
| 2024-10-30 | 29,493.00 | 29,493.00 | 28,735.00 | 29,081.00 | 27,387.87 | 1,209,803 |
| 2024-10-29 | 29,100.00 | 29,583.00 | 29,026.00 | 29,151.00 | 27,453.80 | 2,082,117 |
| 2024-10-28 | 29,400.00 | 29,408.00 | 28,866.00 | 29,189.00 | 27,489.59 | 643,707 |
| 2024-10-25 | 28,657.00 | 29,118.00 | 28,372.00 | 29,043.00 | 27,352.09 | 970,752 |
| 2024-10-24 | 29,649.00 | 29,649.00 | 28,752.00 | 28,758.00 | 27,083.68 | 699,003 |
| 2024-10-23 | 29,100.00 | 29,304.00 | 28,820.00 | 29,254.00 | 27,550.80 | 2,002,761 |
| 2024-10-22 | 29,090.00 | 29,239.00 | 28,910.00 | 29,126.00 | 27,430.25 | 1,171,575 |
| 2024-10-21 | 29,248.00 | 29,750.00 | 29,153.00 | 29,270.00 | 27,565.87 | 1,298,216 |
| 2024-10-18 | 29,698.00 | 29,872.00 | 29,105.00 | 29,370.00 | 27,660.05 | 4,379,225 |
| 2024-10-17 | 31,821.00 | 31,923.00 | 28,987.00 | 30,309.00 | 28,544.38 | 4,472,471 |
| 2024-10-16 | 32,500.00 | 32,500.00 | 31,556.00 | 32,010.00 | 30,146.35 | 1,302,670 |
| 2024-10-15 | 33,269.00 | 33,321.00 | 32,545.00 | 32,600.00 | 30,701.99 | 766,465 |
| 2024-10-14 | 33,600.00 | 33,600.00 | 33,037.00 | 33,198.00 | 31,265.18 | 824,086 |
| 2024-10-11 | 32,596.00 | 33,606.00 | 32,596.00 | 33,592.00 | 31,636.24 | 1,588,616 |
| 2024-10-10 | 33,800.00 | 33,934.00 | 32,577.00 | 32,645.00 | 30,744.37 | 464,884 |
| 2024-10-09 | 32,350.00 | 34,133.00 | 32,350.00 | 33,895.00 | 31,921.60 | 787,074 |
| 2024-10-08 | 32,318.00 | 32,582.00 | 32,135.00 | 32,389.00 | 30,503.28 | 1,333,078 |
| 2024-10-07 | 32,671.00 | 32,717.00 | 32,216.00 | 32,700.00 | 30,796.17 | 1,011,211 |
| 2024-10-04 | 32,044.00 | 32,539.00 | 31,917.00 | 32,438.00 | 30,549.43 | 523,119 |
| 2024-10-03 | 32,344.00 | 32,487.00 | 31,917.00 | 32,183.00 | 30,309.27 | 722,263 |
| 2024-10-02 | 32,447.00 | 32,728.00 | 32,438.00 | 32,670.00 | 30,767.92 | 553,000 |
| 2024-10-01 | 32,700.00 | 32,997.00 | 32,439.00 | 32,500.00 | 30,607.82 | 628,000 |
| 2024-09-30 | 32,080.00 | 32,860.00 | 32,080.00 | 32,683.00 | 30,780.16 | 432,474 |
| 2024-09-27 | 32,576.00 | 32,972.00 | 32,562.00 | 32,834.00 | 30,922.37 | 406,861 |
| 2024-09-26 | 32,193.00 | 32,826.00 | 32,193.00 | 32,478.00 | 30,587.10 | 685,232 |
| 2024-09-25 | 32,051.00 | 32,434.00 | 32,025.00 | 32,360.00 | 30,475.97 | 900,039 |
| 2024-09-23 | 32,250.00 | 32,405.00 | 32,008.00 | 32,141.00 | 30,269.72 | 806,247 |
| 2024-09-20 | 33,611.00 | 33,611.00 | 32,270.00 | 32,316.00 | 30,434.53 | 2,070,400 |
| 2024-09-19 | 33,218.00 | 33,769.00 | 33,210.00 | 33,347.00 | 31,405.50 | 2,336,270 |
| 2024-09-18 | 34,000.00 | 34,000.00 | 33,110.00 | 33,110.00 | 31,182.30 | 221,468 |
| 2024-09-17 | 32,500.00 | 33,592.00 | 32,499.00 | 33,500.00 | 31,549.60 | 415,312 |
| 2024-09-16 | 32,790.00 | 32,810.00 | 32,438.00 | 32,520.00 | 30,626.65 | 615,598 |
| 2024-09-13 | 33,000.00 | 33,216.00 | 32,751.00 | 32,908.00 | 30,992.06 | 458,589 |
| 2024-09-12 | 33,599.00 | 33,599.00 | 32,766.00 | 32,994.00 | 31,073.06 | 338,688 |
| 2024-09-11 | 33,000.00 | 33,494.00 | 32,758.00 | 32,897.00 | 30,981.70 | 502,263 |
| 2024-09-10 | 33,105.00 | 33,723.00 | 33,004.00 | 33,450.00 | 31,502.51 | 554,265 |
| 2024-09-09 | 33,483.00 | 33,650.00 | 33,376.00 | 33,564.00 | 31,609.87 | 1,171,615 |
| 2024-09-06 | 35,000.00 | 35,000.00 | 33,128.00 | 33,260.00 | 31,323.57 | 421,247 |
| 2024-09-05 | 34,049.00 | 34,049.00 | 33,514.00 | 33,700.00 | 31,737.95 | 751,273 |
| 2024-09-04 | 34,540.00 | 34,540.00 | 33,553.00 | 33,680.00 | 31,719.12 | 1,274,121 |
| 2024-09-03 | 34,800.00 | 34,846.00 | 33,954.00 | 34,139.00 | 32,151.39 | 462,747 |
| 2024-09-02 | 35,000.00 | 35,000.00 | 34,377.00 | 34,762.00 | 32,738.12 | 207,546 |
| 2024-08-30 | 34,636.00 | 34,636.00 | 34,281.00 | 34,485.00 | 32,477.25 | 225,212 |
| 2024-08-29 | 34,600.00 | 34,624.00 | 34,362.00 | 34,489.00 | 32,481.02 | 340,685 |
| 2024-08-28 | 34,500.00 | 34,741.00 | 34,392.00 | 34,514.00 | 32,504.56 | 459,878 |
| 2024-08-27 | 33,600.00 | 34,535.00 | 33,600.00 | 34,435.00 | 32,430.16 | 477,476 |
| 2024-08-26 | 34,400.00 | 34,401.00 | 33,711.00 | 34,000.00 | 32,020.49 | 247,782 |
| 2024-08-23 | 34,329.00 | 34,388.00 | 34,096.00 | 34,253.00 | 32,258.76 | 254,973 |
| 2024-08-22 | 33,966.00 | 34,272.00 | 33,891.00 | 34,025.00 | 32,044.03 | 491,690 |
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.