Mazop Group Spolka Akcyjna (WSE:MAZ)
Poland · Delayed Price · Currency is PLN 13.20
0.00 (0.00%)
At close: Jun 5, 2026
WSE:MAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.30 | 14.10 | 13.20 | 13.20 | 13.20 | - | 157 |
| Jun 3, 2026 | 12.50 | 14.60 | 12.50 | 13.20 | 13.20 | 5.60% | 411 |
| Jun 2, 2026 | 13.30 | 13.30 | 12.30 | 12.50 | 12.50 | -5.30% | 941 |
| Jun 1, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 191 |
| May 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 50 |
| May 28, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.96% | 217 |
| May 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| May 25, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -6.25% | 300 |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -7.69% | 200 |
| May 21, 2026 | 13.40 | 15.60 | 13.40 | 15.60 | 15.60 | 18.18% | 455 |
| May 20, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | 463 |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 300 |
| May 18, 2026 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -4.96% | 140 |
| May 15, 2026 | 14.90 | 14.90 | 14.10 | 14.10 | 14.10 | -5.37% | 162 |
| May 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | 1 |
| May 13, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 5.52% | 120 |
| May 11, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 80 |
| May 6, 2026 | 14.20 | 15.90 | 14.20 | 14.30 | 14.30 | 0.70% | 437 |
| May 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 15 |
| Apr 28, 2026 | 15.20 | 15.20 | 14.40 | 14.40 | 14.40 | -6.49% | 187 |
| Apr 27, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 6.21% | 180 |
| Apr 24, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 98 |
| Apr 23, 2026 | 12.10 | 14.00 | 12.10 | 14.00 | 14.00 | - | 156 |
| Apr 22, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -7.89% | 370 |
| Apr 17, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 8.57% | 334 |
| Apr 16, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 927 |
| Apr 15, 2026 | 15.20 | 15.20 | 14.00 | 14.00 | 14.00 | -7.89% | 299 |
| Apr 14, 2026 | 14.50 | 15.50 | 14.40 | 15.20 | 15.20 | 4.83% | 263 |
| Apr 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -12.12% | 90 |
| Apr 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 11 |
| Apr 7, 2026 | 13.80 | 16.50 | 13.80 | 16.50 | 16.50 | 19.57% | 7 |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 40 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.44% | 1 |
| Mar 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 10 |
| Mar 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 70 |
| Mar 11, 2026 | 15.35 | 15.35 | 14.35 | 14.35 | 14.35 | -12.82% | 100 |
| Mar 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% | 8 |
| Mar 2, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3.00% | 72 |
| Feb 27, 2026 | 14.00 | 16.00 | 13.31 | 16.00 | 16.00 | 9.59% | 420 |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 272 |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 310 |
| Feb 19, 2026 | 14.82 | 14.82 | 14.50 | 14.50 | 14.50 | -3.33% | 211 |
| Feb 18, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.07% | 364 |
| Feb 17, 2026 | 16.00 | 16.00 | 14.01 | 14.01 | 14.01 | -17.59% | 738 |
| Feb 16, 2026 | 16.95 | 17.50 | 16.95 | 17.00 | 17.00 | 0.59% | 655 |
| Feb 13, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 511 |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 118 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.60% | 87 |
| Feb 9, 2026 | 16.00 | 16.94 | 16.00 | 16.94 | 16.94 | 5.88% | 359 |
| Feb 5, 2026 | 16.00 | 16.98 | 16.00 | 16.00 | 16.00 | -4.99% | 565 |