Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 39,640.00 | 40,478.00 | 39,501.00 | 40,478.00 | 33,734.19 | 333,504 |
| 2022-01-03 | 38,800.00 | 39,955.00 | 38,800.00 | 39,309.00 | 32,759.95 | 286,993 |
| 2021-12-31 | 39,899.00 | 39,899.00 | 39,167.00 | 39,515.00 | 32,931.63 | 133,119 |
| 2021-12-30 | 39,495.00 | 39,895.00 | 39,397.00 | 39,596.00 | 32,999.13 | 171,198 |
| 2021-12-29 | 38,437.00 | 39,483.00 | 38,313.00 | 39,483.00 | 32,904.96 | 398,275 |
| 2021-12-28 | 37,743.00 | 38,209.00 | 37,565.00 | 38,160.00 | 31,802.37 | 78,422 |
| 2021-12-24 | 38,102.00 | 38,102.00 | 37,701.00 | 37,743.00 | 31,454.85 | 56,222 |
| 2021-12-23 | 37,807.00 | 38,673.00 | 37,807.00 | 37,909.00 | 31,593.19 | 98,671 |
| 2021-12-22 | 37,223.00 | 37,908.00 | 37,223.00 | 37,846.00 | 31,540.69 | 205,622 |
| 2021-12-21 | 36,901.00 | 37,901.00 | 36,901.00 | 37,627.00 | 31,358.17 | 145,066 |
| 2021-12-20 | 38,300.00 | 38,300.00 | 36,863.00 | 36,895.00 | 30,748.13 | 475,330 |
| 2021-12-17 | 37,550.00 | 38,591.00 | 37,550.00 | 38,362.00 | 31,970.72 | 1,091,607 |
| 2021-12-15 | 38,990.00 | 38,990.00 | 37,851.00 | 38,090.00 | 31,744.04 | 1,404,436 |
| 2021-12-14 | 38,950.00 | 38,955.00 | 38,188.00 | 38,225.00 | 31,856.55 | 396,781 |
| 2021-12-13 | 38,500.00 | 39,010.00 | 38,182.00 | 38,418.00 | 32,017.39 | 793,376 |
| 2021-12-10 | 38,561.00 | 38,965.00 | 38,561.00 | 38,710.00 | 32,260.74 | 375,031 |
| 2021-12-09 | 38,900.00 | 38,900.00 | 38,342.00 | 38,821.00 | 32,353.25 | 684,413 |
| 2021-12-08 | 39,300.00 | 39,475.00 | 38,658.00 | 38,680.00 | 32,235.74 | 514,361 |
| 2021-12-07 | 38,600.00 | 39,469.00 | 38,156.00 | 39,272.00 | 32,729.11 | 798,282 |
| 2021-12-06 | 38,165.00 | 38,588.00 | 37,643.00 | 38,563.00 | 32,138.23 | 536,241 |
| 2021-12-03 | 38,499.00 | 38,499.00 | 37,680.00 | 38,082.00 | 31,737.37 | 690,772 |
| 2021-12-02 | 37,331.00 | 38,170.00 | 37,331.00 | 37,908.00 | 31,592.36 | 807,202 |
| 2021-12-01 | 37,500.00 | 37,918.00 | 36,607.00 | 37,665.00 | 31,389.84 | 686,919 |
| 2021-11-30 | 37,664.00 | 37,690.00 | 36,701.00 | 36,891.00 | 30,744.80 | 786,933 |
| 2021-11-29 | 38,500.00 | 38,500.00 | 37,378.00 | 37,861.00 | 31,553.19 | 450,013 |
| 2021-11-26 | 38,010.00 | 38,604.00 | 37,561.00 | 37,708.00 | 31,425.68 | 458,171 |
| 2021-11-25 | 38,000.00 | 38,419.00 | 37,812.00 | 38,419.00 | 32,018.22 | 230,497 |
| 2021-11-24 | 38,001.00 | 38,734.00 | 38,001.00 | 38,268.00 | 31,892.38 | 299,633 |
| 2021-11-23 | 38,310.00 | 38,659.00 | 37,923.00 | 38,637.00 | 32,199.90 | 276,883 |
| 2021-11-22 | 38,280.00 | 38,941.00 | 38,195.00 | 38,310.00 | 31,927.38 | 235,975 |
| 2021-11-19 | 38,000.00 | 38,714.00 | 38,000.00 | 38,414.00 | 32,014.06 | 189,292 |
| 2021-11-18 | 38,001.00 | 38,739.00 | 38,001.00 | 38,689.00 | 32,243.24 | 252,282 |
| 2021-11-17 | 38,073.00 | 38,607.00 | 38,060.00 | 38,298.00 | 31,917.38 | 224,015 |
| 2021-11-16 | 38,000.00 | 38,188.00 | 37,368.00 | 37,720.00 | 31,435.68 | 392,307 |
| 2021-11-15 | 38,400.00 | 38,485.00 | 37,668.00 | 37,800.00 | 31,502.35 | 455,036 |
| 2021-11-12 | 38,100.00 | 38,327.00 | 37,817.00 | 38,278.00 | 31,900.72 | 968,754 |
| 2021-11-11 | 37,537.00 | 38,291.00 | 37,534.00 | 38,000.00 | 31,669.03 | 957,570 |
| 2021-11-10 | 37,500.00 | 37,652.00 | 37,138.00 | 37,531.00 | 31,278.17 | 1,538,965 |
| 2021-11-09 | 37,499.00 | 37,499.00 | 36,946.00 | 37,195.00 | 30,998.15 | 695,040 |
| 2021-11-08 | 37,301.00 | 37,500.00 | 36,850.00 | 37,239.00 | 31,034.82 | 1,264,882 |
| 2021-11-05 | 38,499.00 | 38,499.00 | 37,341.00 | 37,355.00 | 31,131.49 | 503,915 |
| 2021-11-04 | 38,500.00 | 38,500.00 | 37,585.00 | 37,642.00 | 31,370.68 | 384,068 |
| 2021-11-03 | 38,399.00 | 38,399.00 | 37,869.00 | 38,255.00 | 31,881.55 | 1,083,888 |
| 2021-11-02 | 38,999.00 | 38,999.00 | 38,118.00 | 38,121.00 | 31,769.87 | 701,644 |
| 2021-10-29 | 38,141.00 | 38,586.00 | 38,055.00 | 38,060.00 | 31,719.04 | 731,663 |
| 2021-10-28 | 37,780.00 | 38,328.00 | 37,597.00 | 38,141.00 | 31,786.54 | 1,212,981 |
| 2021-10-27 | 37,000.00 | 37,479.00 | 36,989.00 | 37,352.00 | 31,128.99 | 1,300,660 |
| 2021-10-26 | 36,305.00 | 37,423.00 | 36,174.00 | 37,067.00 | 30,891.47 | 837,611 |
| 2021-10-25 | 36,861.00 | 36,985.00 | 36,024.00 | 36,308.00 | 30,258.93 | 401,651 |
← NewerPage 21 of 21 · 1,249 trading days
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.