MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.850 | 5.850 | 5.790 | 5.800 | 5.298 | 6,988 |
| 2024-08-29 | 5.750 | 5.840 | 5.690 | 5.800 | 5.298 | 24,885 |
| 2024-08-28 | 5.760 | 5.820 | 5.730 | 5.750 | 5.253 | 13,618 |
| 2024-08-27 | 5.770 | 5.870 | 5.770 | 5.810 | 5.307 | 5,531 |
| 2024-08-26 | 5.750 | 5.860 | 5.730 | 5.820 | 5.316 | 12,803 |
| 2024-08-23 | 5.760 | 5.790 | 5.660 | 5.760 | 5.262 | 38,294 |
| 2024-08-22 | 5.700 | 5.770 | 5.700 | 5.720 | 5.225 | 2,480 |
| 2024-08-21 | 5.730 | 5.760 | 5.710 | 5.750 | 5.253 | 8,634 |
| 2024-08-20 | 5.900 | 5.900 | 5.740 | 5.740 | 5.243 | 8,492 |
| 2024-08-19 | 5.750 | 5.900 | 5.720 | 5.870 | 5.362 | 12,935 |
| 2024-08-16 | 5.880 | 5.910 | 5.770 | 5.800 | 5.298 | 14,731 |
| 2024-08-15 | 5.800 | 5.900 | 5.730 | 5.870 | 5.362 | 23,129 |
| 2024-08-14 | 5.840 | 5.870 | 5.760 | 5.760 | 5.262 | 11,851 |
| 2024-08-13 | 5.730 | 5.780 | 5.680 | 5.780 | 5.280 | 9,819 |
| 2024-08-12 | 5.760 | 5.830 | 5.640 | 5.770 | 5.271 | 68,882 |
| 2024-08-09 | 5.610 | 5.760 | 5.610 | 5.720 | 5.225 | 18,825 |
| 2024-08-08 | 5.660 | 5.670 | 5.530 | 5.630 | 5.143 | 21,354 |
| 2024-08-07 | 5.500 | 5.730 | 5.500 | 5.640 | 5.152 | 30,574 |
| 2024-08-06 | 5.380 | 5.530 | 5.350 | 5.530 | 5.052 | 38,319 |
| 2024-08-05 | 5.410 | 5.420 | 5.210 | 5.380 | 4.915 | 82,915 |
| 2024-08-02 | 5.670 | 5.680 | 5.580 | 5.600 | 5.116 | 30,354 |
| 2024-08-01 | 5.900 | 5.920 | 5.710 | 5.730 | 5.234 | 46,804 |
| 2024-07-31 | 5.890 | 5.940 | 5.830 | 5.870 | 5.362 | 33,516 |
| 2024-07-30 | 5.680 | 5.910 | 5.680 | 5.840 | 5.335 | 25,877 |
| 2024-07-29 | 5.580 | 5.910 | 5.580 | 5.650 | 5.161 | 116,032 |
| 2024-07-26 | 5.650 | 5.650 | 5.610 | 5.630 | 5.143 | 4,704 |
| 2024-07-25 | 5.680 | 5.680 | 5.570 | 5.610 | 5.125 | 18,466 |
| 2024-07-24 | 5.690 | 5.730 | 5.660 | 5.690 | 5.198 | 6,405 |
| 2024-07-23 | 5.810 | 5.840 | 5.690 | 5.730 | 5.234 | 16,525 |
| 2024-07-22 | 5.720 | 5.810 | 5.680 | 5.760 | 5.262 | 45,819 |
| 2024-07-19 | 5.670 | 5.720 | 5.660 | 5.660 | 5.170 | 6,482 |
| 2024-07-18 | 5.680 | 5.720 | 5.640 | 5.700 | 5.207 | 60,154 |
| 2024-07-17 | 5.570 | 5.680 | 5.550 | 5.630 | 5.143 | 46,988 |
| 2024-07-16 | 5.620 | 5.640 | 5.570 | 5.600 | 5.116 | 13,138 |
| 2024-07-15 | 5.660 | 5.700 | 5.590 | 5.650 | 5.161 | 24,592 |
| 2024-07-12 | 5.760 | 5.780 | 5.660 | 5.710 | 5.216 | 80,750 |
| 2024-07-11 | 5.780 | 5.800 | 5.700 | 5.770 | 5.271 | 74,870 |
| 2024-07-10 | 5.740 | 5.780 | 5.710 | 5.780 | 5.280 | 10,708 |
| 2024-07-09 | 5.790 | 5.820 | 5.700 | 5.730 | 5.234 | 28,939 |
| 2024-07-08 | 5.830 | 5.890 | 5.740 | 5.820 | 5.316 | 65,719 |
| 2024-07-05 | 5.870 | 5.880 | 5.770 | 5.800 | 5.298 | 15,887 |
| 2024-07-04 | 5.870 | 5.930 | 5.870 | 5.870 | 5.362 | 17,432 |
| 2024-07-03 | 5.860 | 5.860 | 5.750 | 5.840 | 5.335 | 34,003 |
| 2024-07-02 | 5.880 | 5.890 | 5.800 | 5.800 | 5.298 | 11,183 |
| 2024-07-01 | 5.810 | 5.900 | 5.780 | 5.850 | 5.344 | 61,291 |
| 2024-06-28 | 5.930 | 5.930 | 5.690 | 5.730 | 5.234 | 77,007 |
| 2024-06-27 | 6.210 | 6.300 | 6.160 | 6.210 | 5.399 | 23,980 |
| 2024-06-26 | 6.370 | 6.410 | 6.180 | 6.200 | 5.390 | 51,088 |
| 2024-06-25 | 6.410 | 6.430 | 6.300 | 6.390 | 5.555 | 44,976 |
| 2024-06-24 | 6.370 | 6.440 | 6.350 | 6.390 | 5.555 | 20,359 |
| 2024-06-21 | 6.400 | 6.550 | 6.350 | 6.360 | 5.529 | 58,434 |
| 2024-06-20 | 6.310 | 6.460 | 6.250 | 6.400 | 5.564 | 39,798 |
| 2024-06-19 | 6.280 | 6.320 | 6.200 | 6.260 | 5.442 | 21,921 |
| 2024-06-18 | 6.270 | 6.300 | 6.130 | 6.260 | 5.442 | 25,415 |
| 2024-06-17 | 6.130 | 6.240 | 6.130 | 6.220 | 5.407 | 37,057 |
| 2024-06-14 | 6.260 | 6.280 | 6.110 | 6.110 | 5.312 | 38,840 |
| 2024-06-13 | 6.420 | 6.450 | 6.270 | 6.270 | 5.451 | 28,035 |
| 2024-06-12 | 6.370 | 6.420 | 6.350 | 6.400 | 5.564 | 20,254 |
| 2024-06-11 | 6.500 | 6.500 | 6.340 | 6.340 | 5.512 | 34,583 |
| 2024-06-10 | 6.510 | 6.540 | 6.400 | 6.510 | 5.659 | 50,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3600 EUR |
| 2025-06-26 | 0.3600 EUR |
| 2024-06-28 | 0.3000 EUR |
| 2023-06-30 | 0.3000 EUR |
| 2022-06-03 | 0.3000 EUR |
| 2021-06-25 | 0.2300 EUR |
| 2020-06-26 | 0.2100 EUR |
| 2019-05-30 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.