Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 12 |
| 2026-10-20 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 38 |
| 2026-10-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 276 |
| 2026-10-15 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 20 |
| 2026-10-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2026-10-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2026-10-08 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 606 |
| 2026-10-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 114 |
| 2026-10-06 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 145 |
| 2026-10-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 55 |
| 2026-10-01 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 224 |
| 2026-09-30 | 9.050 | 9.350 | 8.900 | 8.900 | 8.900 | 3,283 |
| 2026-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 964 |
| 2026-09-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 964 |
| 2026-09-25 | 8.600 | 9.100 | 8.600 | 9.000 | 9.000 | 964 |
| 2026-09-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 30 |
| 2026-09-18 | 8.350 | 8.600 | 8.350 | 8.600 | 8.600 | 30 |
| 2026-09-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 272 |
| 2026-09-16 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 272 |
| 2026-09-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 117 |
| 2026-09-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 117 |
| 2026-09-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6 |
| 2026-09-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6 |
| 2026-09-09 | 8.600 | 8.600 | 8.250 | 8.250 | 8.250 | 60 |
| 2026-09-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 132 |
| 2026-09-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 165 |
| 2026-09-04 | 8.450 | 8.800 | 8.400 | 8.800 | 8.800 | 1,015 |
| 2026-09-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 35 |
| 2026-09-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 35 |
| 2026-09-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 860 |
| 2026-08-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 15 |
| 2026-08-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 20 |
| 2026-08-27 | 8.900 | 9.000 | 8.750 | 9.000 | 9.000 | 155 |
| 2026-08-26 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 955 |
| 2026-08-25 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 102 |
| 2026-08-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-08-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-08-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2026-08-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 5 |
| 2026-08-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 422 |
| 2026-08-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 422 |
| 2026-08-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 422 |
| 2026-08-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 55 |
| 2026-08-12 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 636 |
| 2026-08-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 16 |
| 2026-08-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 905 |
| 2026-08-07 | 8.750 | 8.900 | 8.750 | 8.900 | 8.900 | 905 |
| 2026-08-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 291 |
| 2026-08-05 | 8.700 | 8.700 | 8.500 | 8.700 | 8.700 | 225 |
| 2026-08-04 | 8.400 | 8.700 | 8.250 | 8.700 | 8.700 | 2,488 |
| 2026-08-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 24 |
| 2026-07-31 | 8.600 | 8.800 | 8.500 | 8.550 | 8.550 | 2,910 |
| 2026-07-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 32 |
| 2026-07-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-01-05 | 1.0000 PLN |
| 2021-09-23 | 0.6500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.