mBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-06 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2022-01-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-31 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-21 | 197.80 | 401.20 | 197.80 | 197.80 | 197.80 | 211 |
| 2021-12-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-06 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-12-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-29 | 197.80 | 498.90 | 197.80 | 197.80 | 197.80 | 760 |
| 2021-11-26 | 197.80 | 497.96 | 197.80 | 197.80 | 197.80 | 761 |
| 2021-11-25 | 197.80 | 512.46 | 197.80 | 197.80 | 197.80 | 781 |
| 2021-11-24 | 197.80 | 512.67 | 197.80 | 197.80 | 197.80 | 767 |
| 2021-11-23 | 197.80 | 514.07 | 197.80 | 197.80 | 197.80 | 767 |
| 2021-11-22 | 197.80 | 530.52 | 197.80 | 197.80 | 197.80 | 727 |
| 2021-11-19 | 197.80 | 512.26 | 197.80 | 197.80 | 197.80 | 475 |
| 2021-11-18 | 197.80 | 515.35 | 197.80 | 197.80 | 197.80 | 528 |
| 2021-11-17 | 197.80 | 563.80 | 197.80 | 197.80 | 197.80 | 587 |
| 2021-11-16 | 197.80 | 568.98 | 197.80 | 197.80 | 197.80 | 657 |
| 2021-11-15 | 197.80 | 572.25 | 197.80 | 197.80 | 197.80 | 624 |
| 2021-11-12 | 197.80 | 565.05 | 197.80 | 197.80 | 197.80 | 623 |
| 2021-11-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-11-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-10-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-10-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-10-27 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-10-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2021-10-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.