TipRanks
Go Ultimate55% OFF

Mostostal Zabrze SA (MSZ) Historical Prices

PL:MSZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.596.626.486.566.56-1.35%69,9531.54
Oct 29, 20266.716.716.596.656.65-0.75%27,6910.61
Oct 28, 20266.696.726.666.706.70-0.30%20,5500.45
Oct 27, 20266.706.736.686.726.72+0.30%13,2950.29
Oct 26, 20266.736.736.686.706.70+0.00%24,0620.53
Oct 23, 20266.706.746.656.706.70+0.00%30,0780.67
Oct 22, 20266.676.736.626.706.70+1.21%44,0441.00
Oct 21, 20266.566.746.516.626.62+1.07%60,6261.40
Oct 20, 20266.676.686.516.556.55-1.95%53,1211.24
Oct 19, 20266.706.706.596.686.68-0.45%51,9291.22
Oct 16, 20266.726.756.616.716.71-0.15%67,1121.57
Oct 15, 20266.736.806.696.726.72-0.30%109,3542.66
Oct 14, 20266.706.756.676.746.74+0.75%36,9000.90
Oct 13, 20266.736.766.666.696.69-0.15%62,0081.53
Oct 12, 20266.586.706.586.706.70+1.82%54,9141.37
Oct 09, 20266.676.686.546.586.58-0.90%66,8141.68
Oct 08, 20266.676.706.576.646.64+0.00%37,5710.94
Oct 07, 20266.676.806.586.646.64+0.76%125,2693.30
Oct 06, 20266.686.696.556.596.59-1.05%118,0033.25
Oct 05, 20267.007.006.546.666.66-5.13%372,54612.15
Oct 02, 20266.607.146.607.027.02+5.09%237,8568.77
Oct 01, 20266.526.866.486.686.68+2.77%122,2534.82
Sep 30, 20266.326.586.326.506.50+2.04%59,7622.44
Sep 29, 20266.416.416.286.376.37+0.47%14,8440.60
Sep 28, 20266.386.426.346.346.34+0.00%19,2290.78
Sep 25, 20266.326.376.326.346.34+0.48%21,2250.86
Sep 24, 20266.376.376.316.316.31-0.63%6,7630.27
Sep 23, 20266.406.406.316.356.35-0.78%15,1270.57
Sep 22, 20266.356.406.316.406.40+0.79%37,0891.44
Sep 21, 20266.366.396.296.356.35+0.16%15,8470.61
Sep 18, 20266.296.346.246.346.34+0.96%17,5040.68
Sep 17, 20266.316.326.216.286.28+0.00%26,8441.06
Sep 16, 20266.286.316.216.286.28+0.00%11,3730.45
Sep 15, 20266.326.326.206.286.28+0.48%9,0740.36
Sep 14, 20266.336.366.256.256.25-1.26%20,9500.83
Sep 11, 20266.276.366.096.336.33-0.31%76,0353.13
Sep 10, 20266.396.436.256.356.35-1.24%39,1921.63
Sep 09, 20266.306.526.296.436.43+1.42%16,8030.70
Sep 08, 20266.406.466.286.346.34-0.94%66,2722.86
Sep 07, 20266.596.606.406.406.40-2.74%57,9812.58
Sep 04, 20266.566.656.566.586.58+0.30%19,2950.85
Sep 03, 20266.666.666.556.566.56-1.65%28,9881.28
Sep 02, 20266.686.746.526.676.67+0.15%76,0273.43
Sep 01, 20266.356.696.316.666.66+4.88%115,6125.69
Aug 31, 20266.206.426.116.356.35+2.42%48,6172.42
Aug 28, 20266.156.216.126.206.20+0.81%7,2580.34
Aug 27, 20266.286.286.116.156.15-1.44%15,1220.69
Aug 26, 20266.246.256.166.246.24+1.30%5,0210.21
Aug 25, 20266.206.256.126.166.16+0.33%8,9230.37
Aug 24, 20266.296.296.106.146.14-2.07%32,8511.34