Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 19,095.00 | 19,184.00 | 18,611.00 | 18,644.00 | 18,376.84 | 1,367,831 |
| 2025-11-05 | 18,954.00 | 19,323.00 | 18,954.00 | 19,122.00 | 18,847.99 | 691,830 |
| 2025-11-04 | 19,100.00 | 19,214.00 | 18,906.00 | 19,100.00 | 18,826.31 | 766,803 |
| 2025-11-03 | 19,172.00 | 19,484.00 | 19,111.00 | 19,185.00 | 18,910.09 | 1,525,764 |
| 2025-10-31 | 19,716.00 | 19,716.00 | 19,037.00 | 19,253.00 | 18,977.11 | 458,249 |
| 2025-10-30 | 19,348.00 | 19,736.00 | 19,264.00 | 19,280.00 | 19,003.73 | 831,929 |
| 2025-10-29 | 19,324.00 | 19,675.00 | 19,324.00 | 19,516.00 | 19,236.34 | 619,076 |
| 2025-10-28 | 19,548.00 | 19,742.00 | 19,440.00 | 19,574.00 | 19,293.51 | 1,193,279 |
| 2025-10-27 | 19,848.00 | 19,848.00 | 19,286.00 | 19,438.00 | 19,159.46 | 1,118,778 |
| 2025-10-24 | 19,330.00 | 19,659.00 | 19,330.00 | 19,544.00 | 19,263.94 | 624,326 |
| 2025-10-23 | 19,447.00 | 19,755.00 | 19,329.00 | 19,580.00 | 19,299.43 | 1,161,427 |
← NewerPage 5 of 5 · 251 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.