Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 17,600.00 | 17,828.00 | 17,414.00 | 17,776.00 | 17,608.56 | 1,035,178 |
| 2026-05-04 | 17,359.00 | 17,577.00 | 17,222.00 | 17,339.00 | 17,175.67 | 524,490 |
| 2026-04-30 | 17,220.00 | 17,576.00 | 17,000.00 | 17,359.00 | 17,195.49 | 669,590 |
| 2026-04-29 | 16,680.00 | 16,970.00 | 16,464.00 | 16,970.00 | 16,810.15 | 1,114,628 |
| 2026-04-28 | 16,456.00 | 16,754.00 | 16,390.00 | 16,431.00 | 16,276.23 | 1,541,234 |
| 2026-04-24 | 18,372.00 | 18,506.00 | 16,819.00 | 16,854.00 | 16,695.24 | 1,827,433 |
← NewerPage 3 of 3 · 126 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.