TipRanks
Go Ultimate55% OFF

Mostostal Warszawa S.A. (MSW) Historical Prices

PL:MSW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.773.893.673.703.70-0.54%19,9731.10
Oct 29, 20263.743.803.703.723.72-0.27%6,4140.35
Oct 28, 20263.773.823.733.733.73+0.27%26,4861.47
Oct 27, 20263.773.803.683.723.72-1.59%23,1491.26
Oct 26, 20263.903.903.763.783.78-9.35%105,1006.02
Oct 23, 20264.374.374.174.174.17-4.58%3,5440.20
Oct 22, 20264.374.374.064.374.37+1.63%14,2860.81
Oct 21, 20264.404.404.124.304.30-2.27%8,9540.50
Oct 20, 20264.344.404.254.404.40+0.92%5,3520.30
Oct 19, 20264.584.584.304.364.36-4.80%48,1122.81
Oct 16, 20264.304.604.224.584.58+7.01%76,0854.76
Oct 15, 20264.004.283.884.284.28+6.73%32,6452.10
Oct 14, 20263.984.023.904.014.01+1.26%9,0310.58
Oct 13, 20263.863.963.833.963.96+2.59%9,7700.63
Oct 12, 20263.813.943.813.863.86-0.52%7,0230.46
Oct 09, 20263.883.903.803.883.88-0.26%15,3091.01
Oct 08, 20263.853.973.843.893.89+1.30%5,2930.35
Oct 07, 20263.903.993.803.843.84-3.03%11,6530.78
Oct 06, 20263.744.033.693.963.96+7.90%68,1134.87
Oct 05, 20263.973.973.503.673.67-2.13%17,1411.25
Oct 02, 20263.853.903.683.753.75-2.85%16,3411.21
Oct 01, 20264.214.213.853.863.86-6.08%81,9806.71
Sep 30, 20263.604.323.604.114.11+16.10%196,41221.42
Sep 29, 20263.503.543.483.543.54+1.72%1,6300.18
Sep 28, 20263.473.533.473.483.48+0.29%1,5880.17
Sep 25, 20263.533.533.473.473.47-1.70%8050.09
Sep 24, 20263.473.533.473.533.53+0.86%3,3260.35
Sep 23, 20263.503.513.503.503.50+0.00%8,6270.93
Sep 22, 20263.433.523.433.503.50+2.34%2,3820.26
Sep 21, 20263.543.553.423.423.42+0.00%9,4101.03
Sep 18, 20263.573.573.403.423.42-3.66%16,5901.85
Sep 17, 20263.523.603.453.553.55+0.85%17,4641.99
Sep 16, 20263.633.633.523.523.52+0.28%3,1950.36
Sep 15, 20263.573.663.503.513.51-1.68%5,8280.65
Sep 14, 20263.563.573.483.573.57+0.56%9,7571.05
Sep 11, 20263.603.603.503.553.55-1.39%5,0240.54
Sep 10, 20263.463.603.463.603.60+2.86%10,7691.17
Sep 09, 20263.613.673.383.503.50-3.05%17,0751.86
Sep 08, 20263.513.763.513.613.61+2.85%15,1161.63
Sep 07, 20263.493.603.493.513.51+0.57%8,5680.92
Sep 04, 20263.493.623.493.493.49+0.00%4720.05
Sep 03, 20263.603.653.433.493.49-0.57%8,7760.94
Sep 02, 20263.603.653.483.513.51+0.29%9,4851.01
Sep 01, 20263.603.653.503.503.50+2.34%22,8862.53
Aug 31, 20263.563.613.213.423.42-3.93%32,7113.75
Aug 28, 20263.603.653.553.563.56+0.85%8,7910.97
Aug 27, 20263.343.673.263.533.53+8.28%38,7084.51
Aug 26, 20263.243.383.243.263.26+0.62%6,3690.71
Aug 25, 20263.363.363.243.243.24-2.99%2,0950.23
Aug 24, 20263.333.343.223.343.34+0.00%2,3980.26