UK markets closed

Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.73+0.18 (+0.59%)
At close: 03:52PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202230.7331.2830.6030.7330.7317,800
29 Sept 202229.9431.1129.3330.5530.5533,600
28 Sept 202229.8131.2929.8130.9430.9429,800
27 Sept 202230.4230.4229.6829.9729.97130,700
26 Sept 202229.9430.4729.3529.4029.4027,700
23 Sept 202230.2630.4329.8230.4330.4312,400
22 Sept 202231.8032.1131.5031.8931.8918,700
21 Sept 202232.1432.6231.5631.5631.5613,200
20 Sept 202232.5932.9132.0432.0732.0727,200
19 Sept 202233.2233.5933.0533.5633.5620,600
16 Sept 202233.3733.4733.1033.1433.1410,200
15 Sept 202234.1534.1733.6033.6233.6223,600
14 Sept 202233.7433.9233.3833.5633.565,900
13 Sept 202234.6834.7033.9533.9533.9512,000
12 Sept 202235.1335.7635.1335.6235.6227,100
09 Sept 202233.8834.3233.8734.2834.2819,600
08 Sept 202233.1333.4032.9733.2433.2416,300
07 Sept 202232.9733.8632.9733.8633.8626,400
06 Sept 202233.5334.1633.5333.5733.5725,300
02 Sept 202233.8034.1532.9733.1133.1115,600
01 Sept 202233.1533.4532.9733.4533.4523,500
31 Aug 202234.4734.4833.9734.0434.0417,400
30 Aug 202234.6034.6233.8333.9133.9121,200
29 Aug 202233.8235.3833.7433.9033.9028,800
26 Aug 202234.8435.2834.0334.0634.0636,100
25 Aug 202234.8034.9533.9034.6434.6448,100
25 Aug 20220.443 Dividend
24 Aug 202235.3335.9935.1135.6235.1814,200
23 Aug 202235.9536.1735.7635.8335.3912,900
22 Aug 202235.9736.5035.8936.0435.6028,100
19 Aug 202237.1437.1837.0837.1336.6737,300
18 Aug 202237.7937.8837.4337.6137.1416,500
17 Aug 202238.0938.1837.8137.9637.4934,000
16 Aug 202239.5639.7539.3339.4238.928,500
15 Aug 202240.4340.7440.2840.4939.9918,500
12 Aug 202241.0441.5640.9541.5641.0443,500
11 Aug 202237.7737.7737.1937.2236.7692,300
10 Aug 202237.5538.0337.4437.8837.4118,700
09 Aug 202235.8935.8935.5235.6035.1620,400
08 Aug 202236.4037.1236.4036.5336.0822,800
05 Aug 202235.7236.1335.6435.8135.3610,100
04 Aug 202236.9537.3636.8037.0036.545,100
03 Aug 202238.9039.7838.9039.7539.264,900
02 Aug 202238.6738.8138.3638.3737.898,200
01 Aug 202238.4138.8038.1538.2737.7926,300
29 Jul 202237.2537.9737.2537.8137.3425,900
28 Jul 202236.7937.2836.6337.2136.7537,700
27 Jul 202235.6436.2835.5036.1135.66161,900
26 Jul 202234.4234.5033.5734.0833.66150,300
25 Jul 202234.9034.9834.5834.7134.2823,900
22 Jul 202234.8035.0133.7334.0633.63389,300
21 Jul 202235.5436.3535.5436.1535.7039,900
20 Jul 202236.0336.1935.4035.5035.0633,300
19 Jul 202235.5536.4735.5536.1735.7263,200
18 Jul 202235.4036.3234.8334.8934.4680,400
15 Jul 202233.6234.2233.6234.1133.69106,000
14 Jul 202234.0034.0033.1533.9233.5015,200
13 Jul 202234.2734.3533.7934.0333.6138,000
12 Jul 202234.9435.5934.9435.1934.7531,200
11 Jul 202234.8135.0934.6634.8634.4225,600
08 Jul 202235.2335.6635.1535.5835.1410,500
07 Jul 202235.2135.5035.1235.4935.0531,300
06 Jul 202234.6435.2234.3435.0734.6356,100
05 Jul 202233.6634.6633.5134.0433.6224,700
01 Jul 202234.8836.1634.8835.5835.1411,500
30 Jun 202235.1336.0134.8935.5535.1114,900
29 Jun 202236.7037.0636.4336.7036.2417,300
28 Jun 202237.0037.1536.7636.8936.4342,900
27 Jun 202236.5436.9036.5436.6036.1423,100
24 Jun 202235.7836.4835.7836.4836.0314,800
23 Jun 202235.2535.2534.8435.2534.8116,000
22 Jun 202235.7336.1735.7335.8335.3824,600
21 Jun 202237.0437.1636.3536.4035.9544,000
17 Jun 202235.1235.1934.7734.9434.5143,600
16 Jun 202234.8935.3234.6934.7234.2918,500
15 Jun 202235.2436.0035.1835.9035.4544,300
14 Jun 202234.5634.6934.0234.1833.75105,100
13 Jun 202235.0835.4735.0035.0034.5623,600
10 Jun 202237.7737.7736.1036.3835.9213,100
09 Jun 202238.5538.5637.7437.7437.279,800
08 Jun 202239.0139.0138.4838.4838.008,600
07 Jun 202238.6539.6438.0239.6339.147,800
06 Jun 202239.4039.5539.1739.4438.9510,500
03 Jun 202238.9539.2338.5338.5438.0617,900
02 Jun 202238.6739.6438.6139.4939.0040,900
01 Jun 202239.2439.2438.0938.4037.928,200
31 May 202239.1239.5438.7039.2338.7425,000
27 May 202239.6739.7939.5039.7939.3011,300
26 May 202238.5939.3938.5939.3538.8625,200
25 May 202238.2338.9138.2338.8238.3411,800
24 May 202238.3938.5837.8138.2937.8112,100
23 May 202237.6038.7537.6038.0537.5818,900
20 May 202237.7437.8836.9337.5637.0920,100
19 May 202237.1537.6837.1537.4136.948,100
18 May 202238.2438.4237.3037.5137.0414,000
17 May 202239.6639.6939.1939.6939.2012,100
16 May 202238.2839.1538.0738.6038.1211,700
13 May 202238.4439.0038.2239.0038.5114,600
12 May 202238.0138.8737.9338.3337.859,500
11 May 202239.5939.6738.0538.0537.588,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...