Mondi (MNDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mondi

Date Open High Low Close* Volume
25/02/2022 1,728.09p 1,791.58p 1,708.10p 1,786.08p 1919492
24/02/2022 1,805.08p 1,844.07p 1,683.61p 1,683.61p 2317940
23/02/2022 1,911.05p 1,935.05p 1,900.05p 1,908.05p 879787
22/02/2022 1,857.56p 1,919.55p 1,851.57p 1,898.05p 1447409
21/02/2022 1,940.04p 1,952.54p 1,910.55p 1,912.05p 1269345
18/02/2022 1,912.55p 1,942.54p 1,900.05p 1,923.55p 870584
17/02/2022 1,937.55p 1,952.54p 1,900.05p 1,908.55p 1197290
16/02/2022 1,911.55p 1,926.05p 1,896.56p 1,913.55p 1177849
15/02/2022 1,861.56p 1,912.05p 1,861.56p 1,903.55p 944769
14/02/2022 1,881.06p 1,902.05p 1,842.07p 1,864.06p 888183
11/02/2022 1,917.55p 1,932.55p 1,908.55p 1,908.55p 816050
10/02/2022 1,936.05p 1,950.04p 1,917.05p 1,950.04p 933469
09/02/2022 1,905.55p 1,952.54p 1,899.05p 1,921.05p 1221165
08/02/2022 1,848.57p 1,862.06p 1,835.07p 1,856.06p 585588
07/02/2022 1,864.56p 1,871.56p 1,844.57p 1,844.57p 647461
04/02/2022 1,863.06p 1,875.56p 1,845.07p 1,854.07p 1468174
03/02/2022 1,869.56p 1,895.56p 1,852.07p 1,852.57p 843180
02/02/2022 1,881.56p 1,897.55p 1,874.06p 1,881.06p 674672
01/02/2022 1,850.07p 1,888.06p 1,850.07p 1,869.06p 712403
31/01/2022 1,847.07p 1,856.06p 1,834.57p 1,838.57p 1154614
28/01/2022 1,829.57p 1,862.56p 1,811.08p 1,824.07p 1717830
27/01/2022 1,788.58p 1,852.07p 1,788.58p 1,848.07p 1006415
26/01/2022 1,808.08p 1,832.57p 1,807.58p 1,814.07p 842507
25/01/2022 1,796.58p 1,805.58p 1,773.71p 1,785.58p 1027201
24/01/2022 1,856.06p 1,864.06p 1,764.59p 1,764.59p 1085330
21/01/2022 1,870.06p 1,892.06p 1,843.57p 1,864.06p 1348898
20/01/2022 1,882.06p 1,900.05p 1,876.56p 1,896.56p 753152
19/01/2022 1,816.07p 1,880.56p 1,816.07p 1,878.06p 850105
18/01/2022 1,873.56p 1,879.56p 1,833.57p 1,842.57p 890499
17/01/2022 1,882.56p 1,892.56p 1,880.56p 1,883.06p 416342
14/01/2022 1,896.56p 1,906.05p 1,868.06p 1,875.06p 854718
13/01/2022 1,892.56p 1,919.55p 1,892.56p 1,908.05p 1141099
12/01/2022 1,864.06p 1,892.06p 1,859.56p 1,891.56p 975651
11/01/2022 1,879.56p 1,888.56p 1,852.57p 1,859.06p 874056
10/01/2022 1,889.06p 1,891.56p 1,856.56p 1,868.56p 1050712
07/01/2022 1,850.57p 1,889.06p 1,850.57p 1,888.56p 1328942
06/01/2022 1,839.57p 1,874.06p 1,839.57p 1,854.07p 794816
05/01/2022 1,862.06p 1,880.06p 1,858.56p 1,868.56p 845770
04/01/2022 1,868.56p 1,868.56p 1,842.07p 1,853.57p 991614
31/12/2021 1,822.07p 1,837.07p 1,822.07p 1,825.57p 206540
30/12/2021 1,836.07p 1,846.57p 1,832.07p 1,833.07p 254762
29/12/2021 1,821.57p 1,845.07p 1,820.36p 1,838.57p 463275
24/12/2021 1,810.58p 1,813.07p 1,800.08p 1,813.07p 132481
23/12/2021 1,810.08p 1,816.57p 1,796.08p 1,811.08p 461324
22/12/2021 1,788.08p 1,801.08p 1,777.08p 1,801.08p 497991
21/12/2021 1,779.08p 1,798.08p 1,771.58p 1,781.58p 481760
20/12/2021 1,776.08p 1,797.08p 1,757.09p 1,764.59p 949607
17/12/2021 1,788.58p 1,830.07p 1,788.58p 1,816.07p 1682026
16/12/2021 1,811.58p 1,812.08p 1,786.08p 1,794.58p 740351
15/12/2021 1,779.58p 1,790.08p 1,763.59p 1,768.09p 1034148
14/12/2021 1,823.07p 1,824.07p 1,772.58p 1,772.58p 764956
13/12/2021 1,828.07p 1,840.07p 1,807.58p 1,807.58p 759646
10/12/2021 1,829.07p 1,844.07p 1,821.57p 1,830.07p 460112
09/12/2021 1,859.06p 1,863.06p 1,834.57p 1,839.57p 745391
08/12/2021 1,858.06p 1,867.06p 1,842.57p 1,842.57p 832635
07/12/2021 1,841.57p 1,867.06p 1,829.07p 1,858.06p 756663
06/12/2021 1,796.08p 1,840.07p 1,790.53p 1,828.57p 585456
03/12/2021 1,796.58p 1,805.58p 1,772.58p 1,784.58p 1371717
02/12/2021 1,784.58p 1,802.08p 1,780.58p 1,799.08p 1293486
01/12/2021 1,733.09p 1,793.58p 1,733.09p 1,791.08p 1100918
30/11/2021 1,737.59p 1,745.59p 1,708.60p 1,719.10p 2475244
29/11/2021 1,759.09p 1,765.59p 1,737.09p 1,747.59p 1157168
26/11/2021 1,760.59p 1,780.58p 1,736.09p 1,746.09p 1278627
25/11/2021 1,807.58p 1,820.57p 1,792.08p 1,816.07p 669117
24/11/2021 1,804.58p 1,825.57p 1,787.58p 1,797.08p 2342776
23/11/2021 1,799.58p 1,822.07p 1,790.08p 1,802.58p 802593
22/11/2021 1,842.07p 1,842.07p 1,804.58p 1,815.07p 852292
19/11/2021 1,839.57p 1,839.57p 1,809.08p 1,824.57p 709422
18/11/2021 1,828.57p 1,838.07p 1,821.07p 1,827.57p 543969
17/11/2021 1,835.57p 1,842.07p 1,824.57p 1,828.57p 1244598
16/11/2021 1,844.07p 1,855.56p 1,814.57p 1,842.57p 992417
15/11/2021 1,861.56p 1,865.56p 1,839.07p 1,848.07p 802474
12/11/2021 1,871.06p 1,872.06p 1,847.57p 1,864.56p 2084775
11/11/2021 1,831.07p 1,870.06p 1,825.57p 1,870.06p 623679
10/11/2021 1,835.57p 1,845.57p 1,817.07p 1,836.57p 1864924
09/11/2021 1,839.57p 1,842.07p 1,821.57p 1,824.57p 782540
08/11/2021 1,827.57p 1,840.57p 1,816.57p 1,835.07p 473693
05/11/2021 1,823.57p 1,847.57p 1,817.57p 1,826.57p 574448
04/11/2021 1,829.07p 1,841.07p 1,810.08p 1,827.07p 789692
03/11/2021 1,814.57p 1,822.07p 1,799.58p 1,819.57p 650634
02/11/2021 1,833.57p 1,839.07p 1,812.08p 1,814.57p 670064
01/11/2021 1,838.57p 1,845.07p 1,827.57p 1,838.07p 573239
29/10/2021 1,828.07p 1,834.57p 1,811.58p 1,824.57p 1056583
28/10/2021 1,810.58p 1,838.57p 1,808.58p 1,833.07p 762532
27/10/2021 1,802.08p 1,823.07p 1,802.08p 1,815.07p 646452
26/10/2021 1,792.58p 1,835.07p 1,786.08p 1,808.08p 871364
25/10/2021 1,801.08p 1,807.08p 1,772.08p 1,787.08p 607222
22/10/2021 1,769.08p 1,809.58p 1,767.09p 1,799.58p 734241
21/10/2021 1,781.08p 1,786.08p 1,765.59p 1,767.59p 720297
20/10/2021 1,766.59p 1,792.08p 1,762.94p 1,790.08p 1024397
19/10/2021 1,763.59p 1,787.58p 1,756.59p 1,774.08p 786094
18/10/2021 1,770.08p 1,780.08p 1,756.59p 1,770.08p 1245326
15/10/2021 1,796.58p 1,814.07p 1,774.08p 1,775.58p 1327034
14/10/2021 1,777.58p 1,807.08p 1,768.09p 1,794.58p 958772
13/10/2021 1,747.59p 1,769.59p 1,745.09p 1,766.59p 1089058
12/10/2021 1,754.09p 1,774.58p 1,742.09p 1,754.59p 866373
11/10/2021 1,767.09p 1,796.08p 1,755.59p 1,767.59p 660525
08/10/2021 1,809.08p 1,813.57p 1,769.59p 1,770.08p 1381469
07/10/2021 1,834.57p 1,839.07p 1,796.08p 1,810.08p 1483308
06/10/2021 1,804.08p 1,804.08p 1,775.58p 1,787.58p 1455907
05/10/2021 1,809.58p 1,821.57p 1,803.08p 1,811.58p 708360
04/10/2021 1,806.08p 1,832.57p 1,796.58p 1,806.58p 897075
01/10/2021 1,809.58p 1,824.07p 1,796.58p 1,811.08p 1300202
30/09/2021 1,819.57p 1,837.07p 1,803.08p 1,829.07p 1991973
29/09/2021 1,823.57p 1,838.07p 1,775.58p 1,814.07p 959124
28/09/2021 1,827.57p 1,842.57p 1,811.08p 1,816.57p 1414717
27/09/2021 1,878.56p 1,881.06p 1,821.07p 1,829.57p 1110622
24/09/2021 1,869.56p 1,871.86p 1,849.07p 1,864.06p 910050
23/09/2021 1,890.06p 1,902.14p 1,877.06p 1,879.56p 787887
22/09/2021 1,873.06p 1,884.04p 1,862.56p 1,880.06p 771896
21/09/2021 1,849.57p 1,862.06p 1,840.07p 1,854.07p 934057
20/09/2021 1,877.06p 1,891.06p 1,834.57p 1,840.07p 1019540
17/09/2021 1,981.54p 1,981.54p 1,901.05p 1,903.05p 2179104
16/09/2021 1,956.04p 1,980.04p 1,952.04p 1,970.54p 1258989
15/09/2021 1,950.54p 1,972.04p 1,944.04p 1,949.54p 1032450
14/09/2021 1,976.04p 1,981.04p 1,938.55p 1,951.04p 747708
13/09/2021 2,017.53p 2,024.53p 1,973.54p 1,979.54p 750806
10/09/2021 2,009.53p 2,023.53p 1,990.03p 2,010.53p 777327
09/09/2021 1,997.03p 2,017.53p 1,992.03p 2,004.53p 1120767
08/09/2021 2,050.52p 2,060.52p 2,002.53p 2,009.53p 933665
07/09/2021 2,051.52p 2,067.51p 2,040.52p 2,062.52p 814816
06/09/2021 2,044.52p 2,049.52p 2,035.52p 2,049.52p 371972
03/09/2021 2,033.52p 2,052.52p 2,025.52p 2,039.52p 660287
02/09/2021 2,008.53p 2,037.52p 2,003.53p 2,030.52p 1741020
01/09/2021 1,994.53p 2,027.52p 1,973.04p 2,011.53p 971412
31/08/2021 2,029.52p 2,036.52p 1,995.53p 2,004.53p 1605971
27/08/2021 2,009.53p 2,036.52p 2,002.53p 2,029.52p 678684
26/08/2021 2,016.53p 2,021.53p 1,983.03p 2,011.53p 596336
25/08/2021 2,045.52p 2,057.52p 2,040.52p 2,040.52p 516035
24/08/2021 2,058.52p 2,062.52p 2,038.52p 2,051.52p 984295
23/08/2021 2,051.52p 2,059.52p 2,033.52p 2,045.52p 430179
20/08/2021 2,038.52p 2,047.52p 2,014.39p 2,043.52p 591705
19/08/2021 2,026.52p 2,033.52p 2,003.53p 2,033.52p 635487
18/08/2021 2,049.52p 2,053.52p 2,033.52p 2,044.52p 830163
17/08/2021 2,053.52p 2,064.52p 2,039.52p 2,050.52p 1287363
16/08/2021 2,044.52p 2,059.52p 2,038.52p 2,059.52p 585495
13/08/2021 2,053.52p 2,064.38p 2,048.52p 2,060.52p 300417
12/08/2021 2,053.52p 2,066.52p 2,040.52p 2,048.52p 517900
11/08/2021 2,040.52p 2,061.52p 2,036.52p 2,058.52p 414079
10/08/2021 2,011.53p 2,040.52p 1,991.53p 2,032.52p 510415
09/08/2021 2,007.53p 2,015.53p 1,998.03p 2,011.53p 344149
06/08/2021 2,065.52p 2,067.51p 2,005.53p 2,005.53p 872238
05/08/2021 1,961.54p 2,087.51p 1,961.54p 2,067.51p 1375686
04/08/2021 2,015.53p 2,023.53p 2,001.53p 2,001.53p 744954
03/08/2021 1,999.03p 2,012.53p 1,988.53p 2,007.53p 503102
02/08/2021 2,007.53p 2,016.53p 1,993.03p 2,003.53p 433930
30/07/2021 1,993.03p 2,006.53p 1,985.53p 1,995.53p 960527
29/07/2021 2,008.53p 2,014.53p 1,991.53p 2,008.53p 578796
28/07/2021 2,006.53p 2,016.53p 1,991.53p 2,005.53p 600211
27/07/2021 1,985.53p 2,007.53p 1,970.54p 2,001.53p 696726
26/07/2021 1,987.03p 2,010.53p 1,977.54p 1,992.03p 906154
23/07/2021 1,972.54p 1,995.03p 1,964.04p 1,989.53p 388649
22/07/2021 1,967.04p 1,986.53p 1,959.04p 1,963.54p 388711
21/07/2021 1,950.04p 1,962.54p 1,939.05p 1,959.04p 551331
20/07/2021 1,925.05p 1,949.04p 1,912.05p 1,936.55p 783037
19/07/2021 1,949.54p 1,949.54p 1,900.55p 1,914.05p 1096042
16/07/2021 1,961.04p 1,973.04p 1,952.04p 1,966.04p 753974
15/07/2021 1,959.04p 1,972.59p 1,950.04p 1,950.04p 669370
14/07/2021 1,963.54p 1,977.04p 1,958.54p 1,964.04p 596579
13/07/2021 1,968.04p 1,980.04p 1,959.04p 1,975.04p 556275
12/07/2021 1,975.54p 1,981.04p 1,951.04p 1,969.54p 600438
09/07/2021 1,943.04p 1,981.54p 1,941.04p 1,978.54p 674064
08/07/2021 1,948.54p 1,950.04p 1,918.55p 1,934.55p 969566
07/07/2021 1,943.54p 1,958.04p 1,941.54p 1,956.54p 724820
06/07/2021 1,934.05p 1,951.54p 1,929.05p 1,934.55p 509724
05/07/2021 1,926.55p 1,942.54p 1,926.05p 1,940.54p 1570609
02/07/2021 1,930.55p 1,936.05p 1,910.05p 1,927.55p 415999
01/07/2021 1,918.05p 1,942.23p 1,910.55p 1,916.55p 743614
30/06/2021 1,901.05p 1,919.78p 1,888.56p 1,900.55p 993502
29/06/2021 1,882.06p 1,912.55p 1,876.56p 1,907.55p 663202
28/06/2021 1,888.06p 1,898.05p 1,867.56p 1,882.06p 809321
25/06/2021 1,887.06p 1,909.55p 1,885.06p 1,897.06p 620602
24/06/2021 1,886.06p 1,894.56p 1,869.56p 1,891.06p 1049815
23/06/2021 1,900.55p 1,912.05p 1,876.56p 1,876.56p 569527
22/06/2021 1,880.06p 1,898.05p 1,873.06p 1,891.56p 669351
21/06/2021 1,821.07p 1,879.06p 1,800.08p 1,874.56p 782108
18/06/2021 1,928.05p 1,933.05p 1,839.07p 1,843.57p 2377770
17/06/2021 1,936.05p 1,964.04p 1,927.05p 1,934.55p 1082519
16/06/2021 1,942.54p 1,974.54p 1,942.04p 1,956.04p 595063
15/06/2021 1,958.54p 1,958.54p 1,930.55p 1,938.05p 951470
14/06/2021 1,942.54p 1,964.04p 1,930.05p 1,954.54p 851285
11/06/2021 1,916.55p 1,941.54p 1,913.05p 1,932.05p 785586
10/06/2021 1,912.55p 1,927.55p 1,905.55p 1,916.55p 821277
09/06/2021 1,925.55p 1,928.05p 1,895.06p 1,903.55p 676616
08/06/2021 1,913.55p 1,939.05p 1,907.55p 1,926.05p 598300
07/06/2021 1,919.05p 1,928.55p 1,907.05p 1,909.55p 377614
04/06/2021 1,918.55p 1,932.05p 1,900.55p 1,910.05p 476417
03/06/2021 1,949.54p 1,957.54p 1,892.56p 1,913.05p 606302
02/06/2021 1,924.05p 1,959.04p 1,919.05p 1,941.54p 1008454
01/06/2021 1,908.05p 1,953.54p 1,907.55p 1,923.05p 826540
28/05/2021 1,917.55p 1,923.55p 1,906.05p 1,906.05p 1261360
27/05/2021 1,920.55p 1,931.05p 1,904.55p 1,916.05p 961865
26/05/2021 1,923.55p 1,941.54p 1,911.71p 1,925.55p 744826
25/05/2021 1,925.55p 1,940.04p 1,912.05p 1,925.05p 485877
24/05/2021 1,925.05p 1,932.55p 1,904.05p 1,919.55p 550189
21/05/2021 1,926.05p 1,926.05p 1,903.05p 1,922.05p 670010
20/05/2021 1,914.55p 1,923.05p 1,887.06p 1,923.05p 502957
19/05/2021 1,941.04p 1,941.04p 1,894.06p 1,902.55p 865163
18/05/2021 1,951.04p 1,965.54p 1,949.54p 1,957.54p 973989
17/05/2021 1,934.55p 1,945.99p 1,913.05p 1,935.55p 588174

*Close Price adjusted for both dividends and splits