Warsaw - Delayed Quote
PLN
Mo-BRUK S.A. (MBR.WA)
407.00
+4.50
(+1.12%)
At close: 4:59:58 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
402.00
415.00
400.50
407.00
407.00
5,016
Nov 5, 2026
422.50
422.50
402.50
402.50
402.50
4,360
Nov 4, 2026
410.00
419.00
409.50
414.50
414.50
3,397
Nov 3, 2026
416.00
417.00
408.50
410.50
410.50
3,462
Nov 2, 2026
423.50
427.50
415.00
415.00
415.00
5,299
Oct 30, 2026
427.00
428.50
420.00
426.50
426.50
4,004
Oct 29, 2026
422.00
429.00
420.00
426.50
426.50
2,808
Oct 28, 2026
420.00
429.00
419.50
422.50
422.50
1,400
Oct 27, 2026
418.00
420.00
417.00
419.50
419.50
6,706
Oct 26, 2026
422.00
423.50
415.50
416.50
416.50
6,405
Oct 23, 2026
420.00
424.00
417.00
421.50
421.50
1,377
Oct 22, 2026
426.50
427.00
393.50
420.50
420.50
5,133
Oct 21, 2026
430.00
430.00
424.50
430.00
430.00
2,420
Oct 20, 2026
431.00
434.00
422.50
430.00
430.00
7,391
Oct 19, 2026
435.50
440.00
430.00
434.00
434.00
12,493
Oct 16, 2026
428.00
438.00
425.00
435.50
435.50
4,226
Oct 15, 2026
420.00
427.00
420.00
427.00
427.00
2,835
Oct 14, 2026
417.50
428.00
417.50
422.00
422.00
4,758
Oct 13, 2026
412.00
420.00
412.00
419.00
419.00
2,562
Oct 12, 2026
411.50
414.00
408.50
414.00
414.00
3,656
Oct 9, 2026
402.50
410.00
395.50
409.00
409.00
4,292
Oct 8, 2026
397.50
407.50
393.00
404.00
404.00
3,157
Oct 7, 2026
404.00
408.00
395.00
398.00
398.00
3,288
Oct 6, 2026
398.00
398.00
398.00
398.00
398.00
-
Oct 5, 2026
398.00
398.00
398.00
398.00
398.00
-
Oct 2, 2026
395.00
398.00
393.50
398.00
398.00
3,481
Oct 1, 2026
395.50
398.00
386.50
395.00
395.00
2,821
Sep 30, 2026
393.00
398.50
393.00
395.50
395.50
953
Sep 29, 2026
397.50
399.50
390.50
396.00
396.00
1,545
Sep 28, 2026
396.00
399.00
386.00
397.50
397.50
2,499
Sep 25, 2026
405.00
406.00
396.00
396.00
396.00
3,199
Sep 24, 2026
407.00
408.00
399.00
402.50
402.50
2,128
Sep 23, 2026
405.00
407.00
399.50
406.50
406.50
1,855
Sep 22, 2026
405.50
405.50
399.00
405.00
405.00
2,819
Sep 21, 2026
398.00
408.50
398.00
405.50
405.50
3,796
Sep 18, 2026
402.00
404.00
395.00
401.00
401.00
6,870
Sep 17, 2026
401.50
408.00
398.00
402.00
402.00
2,217
Sep 16, 2026
400.00
405.00
397.00
402.00
402.00
2,269
Sep 15, 2026
405.50
405.50
396.00
402.00
402.00
2,348
Sep 14, 2026
408.50
411.00
401.00
405.00
405.00
2,024
Sep 11, 2026
404.00
412.00
401.00
412.00
412.00
4,775
Sep 10, 2026
410.00
414.00
398.50
404.50
404.50
8,965
Sep 9, 2026
413.00
416.50
404.00
409.00
409.00
4,622
Sep 8, 2026
409.50
415.00
405.50
414.00
414.00
3,473
Sep 7, 2026
405.00
414.00
401.50
407.50
407.50
4,294
Sep 4, 2026
400.00
404.00
395.50
404.00
404.00
5,174
Sep 3, 2026
400.50
400.50
395.00
400.50
400.50
3,102
Sep 2, 2026
395.00
405.00
392.50
398.00
398.00
8,786
Sep 1, 2026
391.00
391.50
385.00
390.50
390.50
5,328
Aug 31, 2026
390.50
395.00
384.50
390.00
390.00
8,050
Aug 28, 2026
400.00
400.00
383.00
390.00
390.00
17,383
Aug 27, 2026
384.50
406.00
384.50
400.00
400.00
23,309
Aug 26, 2026
365.00
376.00
363.00
370.50
370.50
15,369
Aug 25, 2026
366.50
369.50
360.50
362.50
362.50
4,141
Aug 24, 2026
372.50
372.50
365.50
366.50
366.50
1,577
Aug 21, 2026
371.50
375.50
368.50
372.50
372.50
1,765
Aug 20, 2026
376.00
378.00
370.50
373.00
373.00
1,424
Aug 19, 2026
374.00
376.50
370.50
375.00
375.00
11,880
Aug 18, 2026
378.00
378.00
373.00
376.00
376.00
1,636
Aug 17, 2026
378.00
382.00
374.00
375.50
375.50
2,662
Aug 14, 2026
381.50
385.00
377.00
380.00
380.00
2,667
Aug 13, 2026
378.00
381.50
373.00
381.50
381.50
3,794
Aug 12, 2026
380.00
383.00
377.00
377.50
377.50
1,267
Aug 11, 2026
386.00
388.50
377.00
378.50
378.50
4,061
Aug 10, 2026
377.00
389.00
377.00
386.00
386.00
5,770
Aug 7, 2026
379.00
383.50
375.00
381.00
381.00
3,789
Aug 6, 2026
379.00
384.00
374.50
380.00
380.00
9,555
Aug 5, 2026
381.00
383.00
376.50
379.00
379.00
2,275
Aug 4, 2026
376.00
385.00
376.00
382.00
382.00
2,574
Aug 3, 2026
375.00
381.50
374.50
380.00
380.00
3,663
Jul 31, 2026
375.00
382.00
374.00
380.00
380.00
3,632
Jul 30, 2026
380.00
381.50
371.50
374.50
374.50
5,129
Jul 29, 2026
15.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
375.00
380.00
373.00
377.00
377.00
6,495
Jul 28, 2026
387.00
392.00
386.00
389.50
374.27
6,315
Jul 27, 2026
389.50
390.00
386.00
386.50
371.39
3,243
Jul 24, 2026
380.00
390.00
380.00
389.50
374.27
8,307
Jul 23, 2026
383.00
386.50
379.50
383.00
368.02
7,111
Jul 22, 2026
376.50
385.50
373.50
382.00
367.06
11,643
Jul 21, 2026
380.00
380.00
372.50
377.00
362.26
4,495
Jul 20, 2026
374.50
380.50
372.00
380.00
365.14
10,060
Jul 17, 2026
378.00
378.00
370.50
374.00
359.38
1,889
Jul 16, 2026
375.50
378.00
372.50
378.00
363.22
12,288
Jul 15, 2026
375.50
377.00
370.50
376.00
361.30
3,997
Jul 14, 2026
376.50
377.00
371.00
375.50
360.82
2,090
Jul 13, 2026
373.50
377.00
369.00
375.50
360.82
5,822
Jul 10, 2026
380.00
381.00
373.50
373.50
358.90
3,183
Jul 9, 2026
378.50
381.00
375.00
377.00
362.26
2,484
Jul 8, 2026
383.50
388.00
370.00
375.00
360.34
4,767
Jul 7, 2026
380.00
392.00
375.00
383.00
368.02
8,848
Jul 6, 2026
377.00
380.00
369.50
379.00
364.18
3,018
Jul 3, 2026
368.00
379.50
367.50
377.00
362.26
3,505
Jul 2, 2026
364.00
368.50
364.00
368.00
353.61
1,339
Jul 1, 2026
366.00
368.00
364.00
364.00
349.77
1,910
Jun 30, 2026
369.00
370.00
364.50
365.50
351.21
2,574
Jun 29, 2026
368.50
372.00
365.00
368.50
354.09
1,687
Jun 26, 2026
365.00
368.50
361.00
368.50
354.09
1,279
Jun 25, 2026
362.00
368.50
360.50
368.50
354.09
1,117
Jun 24, 2026
362.50
370.00
358.50
362.00
347.85
4,273
Jun 23, 2026
368.50
370.00
358.00
367.00
352.65
2,861
Jun 22, 2026
371.00
378.00
367.50
371.50
356.97
3,912
Jun 19, 2026
366.00
377.00
365.00
370.00
355.53
8,123
Jun 18, 2026
357.00
365.00
354.00
365.00
350.73
5,052
Jun 17, 2026
354.50
360.00
353.00
358.00
344.00
2,583
Jun 16, 2026
358.50
361.00
351.00
355.00
341.12
3,987
Jun 15, 2026
358.00
363.50
355.00
359.50
345.44
3,936
Jun 12, 2026
355.00
360.00
353.50
355.00
341.12
2,390
Jun 11, 2026
356.00
360.00
353.00
357.00
343.04
1,506
Jun 10, 2026
361.50
364.50
355.50
360.00
345.92
2,643
Jun 9, 2026
364.00
365.00
358.00
361.50
347.36
1,832
Jun 8, 2026
364.00
364.00
356.50
362.00
347.85
2,442
Jun 5, 2026
358.00
365.00
357.50
365.00
350.73
1,816
Jun 3, 2026
358.50
366.00
358.50
361.00
346.88
2,273
Jun 2, 2026
360.00
365.00
355.50
358.50
344.48
5,631
Jun 1, 2026
362.00
364.50
355.00
360.00
345.92
2,347
May 29, 2026
360.00
369.50
355.00
358.00
344.00
3,700
May 28, 2026
360.00
367.00
353.50
366.00
351.69
2,520
May 27, 2026
368.00
371.00
360.00
364.50
350.25
3,060
May 26, 2026
373.00
374.00
366.50
368.50
354.09
1,857
May 25, 2026
365.50
372.50
364.00
372.00
357.45
6,578
May 22, 2026
360.00
365.00
360.00
365.00
350.73
3,222
May 21, 2026
363.00
363.00
359.00
361.50
347.36
864
May 20, 2026
355.00
363.00
355.00
363.00
348.81
1,189
May 19, 2026
362.00
363.00
356.00
361.00
346.88
2,440
May 18, 2026
358.00
362.50
353.00
360.00
345.92
2,098
May 15, 2026
353.00
364.50
351.50
358.00
344.00
3,980
May 14, 2026
360.00
361.50
353.00
353.00
339.20
2,115
May 13, 2026
350.00
359.50
349.00
355.00
341.12
2,199
May 12, 2026
346.00
353.00
344.00
350.00
336.31
4,044
May 11, 2026
360.00
360.00
346.50
346.50
332.95
2,754
May 8, 2026
360.00
364.00
353.00
357.00
343.04
1,679
May 7, 2026
365.00
366.00
360.50
364.00
349.77
2,168
May 6, 2026
365.00
368.00
363.00
365.00
350.73
5,165
May 5, 2026
357.00
365.50
355.00
361.00
346.88
2,846
May 4, 2026
353.00
362.00
353.00
358.00
344.00
5,375
Apr 30, 2026
360.00
361.50
353.00
355.00
341.12
1,689
Apr 29, 2026
353.00
359.00
352.00
359.00
344.96
5,448
Apr 28, 2026
350.50
360.00
350.50
353.00
339.20
1,802
Apr 27, 2026
358.00
358.50
351.50
351.50
337.76
1,878
Apr 24, 2026
357.00
360.00
352.50
358.00
344.00
3,659
Apr 23, 2026
353.00
359.00
348.00
357.00
343.04
14,706
Apr 22, 2026
345.00
347.50
341.50
347.00
333.43
2,930
Apr 21, 2026
354.00
354.00
345.00
345.00
331.51
2,682
Apr 20, 2026
355.00
357.50
347.00
349.00
335.35
3,362
Apr 17, 2026
345.00
356.50
342.50
355.00
341.12
9,180
Apr 16, 2026
345.00
346.00
342.00
345.50
331.99
3,244
Apr 15, 2026
340.00
345.00
338.50
345.00
331.51
6,934
Apr 14, 2026
337.00
344.50
337.00
340.00
326.71
3,834
Apr 13, 2026
340.00
343.50
335.00
336.00
322.86
3,373
Apr 10, 2026
343.00
345.00
339.50
340.50
327.19
7,072
Apr 9, 2026
344.00
344.00
339.00
341.50
328.15
973
Apr 8, 2026
341.00
349.00
336.00
344.00
330.55
7,664
Apr 7, 2026
336.00
341.00
335.00
336.50
323.34
3,706
Apr 2, 2026
337.00
342.00
334.50
342.00
328.63
2,869
Apr 1, 2026
339.50
344.00
335.00
338.50
325.26
3,032
Mar 31, 2026
338.00
345.00
336.00
340.00
326.71
3,621
Mar 30, 2026
333.50
340.50
330.00
339.00
325.74
3,433
Mar 27, 2026
339.00
339.00
332.00
335.50
322.38
4,823
Mar 26, 2026
346.00
346.50
336.00
339.00
325.74
1,192
Mar 25, 2026
341.50
346.50
340.00
345.50
331.99
2,842
Mar 24, 2026
342.00
343.50
334.50
343.50
330.07
1,485
Mar 23, 2026
331.00
344.00
323.50
339.00
325.74
14,724
Mar 20, 2026
340.00
340.00
335.00
335.50
322.38
3,996
Mar 19, 2026
335.00
345.00
335.00
340.00
326.71
5,077
Mar 18, 2026
344.50
346.00
339.50
343.50
330.07
2,101
Mar 17, 2026
335.00
344.50
335.00
344.50
331.03
2,081
Mar 16, 2026
333.00
335.00
331.00
335.00
321.90
3,264
Mar 13, 2026
333.00
335.00
331.00
334.50
321.42
2,464
Mar 12, 2026
337.00
338.50
335.00
337.50
324.30
2,555
Mar 11, 2026
336.00
340.50
335.00
338.00
324.78
1,265
Mar 10, 2026
339.00
343.00
335.00
340.00
326.71
3,565
Mar 9, 2026
327.00
337.00
327.00
336.00
322.86
5,354
Mar 6, 2026
332.50
338.00
326.50
335.00
321.90
12,655
Mar 5, 2026
347.50
350.00
331.50
337.50
324.30
6,657
Mar 4, 2026
343.00
347.50
340.00
347.00
333.43
5,040
Mar 3, 2026
350.00
355.50
341.50
343.50
330.07
8,512
Mar 2, 2026
350.00
359.00
331.50
352.50
338.72
5,887
Feb 27, 2026
363.00
363.00
351.50
354.00
340.16
3,683
Feb 26, 2026
358.50
368.00
357.00
364.00
349.77
2,304
Feb 25, 2026
357.00
360.50
353.00
358.00
344.00
1,786
Feb 24, 2026
359.00
360.00
355.00
357.50
343.52
2,083
Feb 23, 2026
362.00
366.00
358.50
360.00
345.92
2,363
Feb 20, 2026
365.00
366.50
360.00
364.00
349.77
1,784
Feb 19, 2026
368.50
370.00
364.00
367.00
352.65
5,103
Feb 18, 2026
360.00
370.00
359.50
367.00
352.65
3,970
Feb 17, 2026
367.50
367.50
359.50
360.00
345.92
1,898
Feb 16, 2026
372.00
373.00
362.50
367.50
353.13
2,605
Feb 13, 2026
373.00
374.00
365.50
371.00
356.49
2,781
Feb 12, 2026
370.00
373.00
366.00
373.00
358.42
2,841
Feb 11, 2026
368.50
370.00
362.00
367.50
353.13
2,153
Feb 10, 2026
365.00
370.00
361.50
367.00
352.65
2,594
Feb 9, 2026
363.00
366.00
359.00
365.00
350.73
2,024
Feb 6, 2026
356.50
362.00
351.50
362.00
347.85
4,153
Feb 5, 2026
362.00
367.50
355.00
356.50
342.56
6,672
Feb 4, 2026
365.00
369.00
361.50
361.50
347.36
4,843
Feb 3, 2026
371.00
373.00
358.50
363.00
348.81
3,537
Feb 2, 2026
360.00
372.00
351.00
371.00
356.49
5,045
Jan 30, 2026
359.00
366.00
354.00
360.00
345.92
2,080
Jan 29, 2026
366.00
369.50
348.00
359.00
344.96
9,037
Jan 28, 2026
366.50
374.00
363.00
367.00
352.65
4,533
Jan 27, 2026
370.00
372.00
365.00
367.00
352.65
2,434
Jan 26, 2026
376.00
377.00
365.50
370.00
355.53
3,773
Jan 23, 2026
372.50
375.00
368.00
375.00
360.34
4,266
Jan 22, 2026
373.50
375.00
367.00
373.00
358.42
4,525
Jan 21, 2026
370.00
375.00
357.50
364.00
349.77
7,852
Jan 20, 2026
375.00
377.50
365.00
370.00
355.53
9,768
Jan 19, 2026
375.00
382.00
372.00
375.00
360.34
11,707
Jan 16, 2026
370.00
377.50
367.50
375.50
360.82
11,942
Jan 15, 2026
353.50
369.50
353.50
369.50
355.05
22,456
Jan 14, 2026
354.50
355.00
347.00
353.00
339.20
13,216
Jan 13, 2026
357.50
357.50
348.50
355.50
341.60
6,887
Jan 12, 2026
354.50
359.00
351.50
354.50
340.64
8,894
Jan 9, 2026
345.00
354.00
343.50
351.50
337.76
10,073
Jan 8, 2026
351.00
355.00
338.00
344.50
331.03
8,428
Jan 7, 2026
342.50
349.00
340.50
348.50
334.87
16,393
Jan 5, 2026
335.00
342.50
332.50
342.50
329.11
10,233
Jan 2, 2026
333.00
339.00
329.00
336.00
322.86
20,167
Dec 30, 2025
322.00
332.50
321.50
325.00
312.29
13,752
Dec 29, 2025
315.50
323.00
312.00
322.00
309.41
10,942
Dec 23, 2025
313.00
317.50
311.00
315.00
302.68
3,634
Dec 22, 2025
311.00
316.50
310.00
313.00
300.76
4,479
Dec 19, 2025
314.50
316.50
310.00
313.00
300.76
5,662
Dec 18, 2025
311.50
316.00
310.50
313.00
300.76
3,591
Dec 17, 2025
316.50
318.50
311.50
316.00
303.64
2,648
Dec 16, 2025
316.50
316.50
310.00
316.50
304.12
2,675
Dec 15, 2025
316.00
317.50
312.00
316.50
304.12
4,131
Dec 12, 2025
312.50
317.50
309.00
315.50
303.16
5,625
Dec 11, 2025
310.50
313.00
307.00
310.50
298.36
2,688
Dec 10, 2025
310.00
313.00
307.00
308.50
296.44
1,806
Dec 9, 2025
308.50
310.00
306.50
310.00
297.88
2,173
Dec 8, 2025
314.00
314.00
304.50
307.00
295.00
6,644
Dec 5, 2025
318.00
323.00
303.50
316.00
303.64
13,914
Dec 4, 2025
312.00
317.00
308.50
317.00
304.60
5,279
Dec 3, 2025
305.00
314.00
305.00
312.00
299.80
4,281
Dec 2, 2025
315.00
316.50
303.50
304.00
292.11
7,516
Dec 1, 2025
313.00
314.00
307.00
310.00
297.88
5,617
Nov 28, 2025
306.50
314.00
302.50
313.00
300.76
10,318
Nov 27, 2025
299.00
308.00
296.00
306.50
294.52
7,458
Nov 26, 2025
295.50
300.00
295.00
299.00
287.31
2,825
Nov 25, 2025
295.50
300.00
293.50
299.00
287.31
3,081
Nov 24, 2025
297.00
299.50
292.00
296.00
284.43
3,957
Nov 21, 2025
279.00
301.00
278.00
296.00
284.43
32,867
Nov 20, 2025
284.50
287.00
283.50
286.00
274.82
3,185
Nov 19, 2025
281.50
285.00
281.50
283.50
272.41
2,011
Nov 18, 2025
286.00
287.00
281.50
281.50
270.49
3,296
Nov 17, 2025
289.00
289.00
285.50
286.50
275.30
2,197
Nov 14, 2025
289.50
292.50
286.50
289.00
277.70
3,496
Nov 13, 2025
293.00
295.50
286.50
287.00
275.78
3,564
Nov 12, 2025
296.50
297.00
290.50
291.00
279.62
2,937
Nov 10, 2025
295.00
297.00
293.50
297.00
285.39
2,299
Nov 7, 2025
297.00
297.00
292.00
294.00
282.50
1,595
Nov 6, 2025
295.00
297.00
292.50
296.00
284.43
1,486
