Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.214 | 232 |
| 2021-11-15 | 5.750 | 5.900 | 5.550 | 5.600 | 5.214 | 6,116 |
| 2021-11-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 200 |
| 2021-11-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 1,100 |
| 2021-11-09 | 5.850 | 5.850 | 5.700 | 5.700 | 5.307 | 484 |
| 2021-11-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 400 |
| 2021-11-05 | 5.750 | 5.850 | 5.750 | 5.850 | 5.447 | 2,060 |
| 2021-11-04 | 5.650 | 5.850 | 5.650 | 5.650 | 5.260 | 853 |
| 2021-11-03 | 5.800 | 5.800 | 5.700 | 5.700 | 5.307 | 560 |
| 2021-11-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.400 | 740 |
| 2021-10-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 500 |
| 2021-10-28 | 5.750 | 5.750 | 5.600 | 5.600 | 5.214 | 220 |
| 2021-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 495 |
| 2021-10-26 | 5.700 | 5.750 | 5.700 | 5.750 | 5.353 | 683 |
| 2021-10-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 720 |
| 2021-10-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 1,000 |
| 2021-10-21 | 5.600 | 5.800 | 5.600 | 5.800 | 5.400 | 2,121 |
| 2021-10-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 1,054 |
| 2021-10-19 | 5.650 | 5.750 | 5.650 | 5.750 | 5.353 | 1,509 |
| 2021-10-18 | 5.850 | 5.850 | 5.600 | 5.700 | 5.307 | 5,197 |
| 2021-10-15 | 5.750 | 5.850 | 5.750 | 5.850 | 5.447 | 951 |
| 2021-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 1,435 |
← NewerPage 19 of 19 · 1,102 trading days
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.