MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.490 | 5.500 | 5.420 | 5.500 | 4.781 | 5,566 |
| 2024-03-11 | 5.460 | 5.490 | 5.420 | 5.450 | 4.738 | 18,641 |
| 2024-03-08 | 5.490 | 5.550 | 5.450 | 5.510 | 4.790 | 28,279 |
| 2024-03-07 | 5.400 | 5.500 | 5.400 | 5.490 | 4.773 | 29,498 |
| 2024-03-06 | 5.410 | 5.460 | 5.340 | 5.400 | 4.695 | 14,589 |
| 2024-03-05 | 5.360 | 5.460 | 5.360 | 5.420 | 4.712 | 20,021 |
| 2024-03-04 | 5.370 | 5.400 | 5.330 | 5.380 | 4.677 | 30,148 |
| 2024-03-01 | 5.360 | 5.470 | 5.350 | 5.360 | 4.660 | 35,477 |
| 2024-02-29 | 5.180 | 5.380 | 5.180 | 5.330 | 4.634 | 35,053 |
| 2024-02-28 | 5.270 | 5.270 | 5.200 | 5.230 | 4.547 | 54,456 |
| 2024-02-27 | 5.290 | 5.310 | 5.230 | 5.280 | 4.590 | 40,933 |
| 2024-02-26 | 5.400 | 5.400 | 5.280 | 5.290 | 4.599 | 32,015 |
| 2024-02-23 | 5.340 | 5.440 | 5.300 | 5.380 | 4.677 | 48,396 |
| 2024-02-22 | 5.370 | 5.420 | 5.320 | 5.340 | 4.642 | 62,358 |
| 2024-02-21 | 5.410 | 5.520 | 5.410 | 5.430 | 4.721 | 40,744 |
| 2024-02-20 | 5.450 | 5.490 | 5.400 | 5.430 | 4.721 | 28,819 |
| 2024-02-19 | 5.440 | 5.510 | 5.420 | 5.460 | 4.747 | 34,913 |
| 2024-02-16 | 5.430 | 5.510 | 5.420 | 5.490 | 4.773 | 17,666 |
| 2024-02-15 | 5.340 | 5.440 | 5.340 | 5.410 | 4.703 | 19,867 |
| 2024-02-14 | 5.300 | 5.360 | 5.270 | 5.310 | 4.616 | 77,457 |
| 2024-02-13 | 5.350 | 5.390 | 5.290 | 5.290 | 4.599 | 14,907 |
| 2024-02-12 | 5.310 | 5.390 | 5.310 | 5.390 | 4.686 | 21,936 |
| 2024-02-09 | 5.290 | 5.340 | 5.260 | 5.300 | 4.608 | 52,747 |
| 2024-02-08 | 5.350 | 5.360 | 5.290 | 5.290 | 4.599 | 28,216 |
| 2024-02-07 | 5.330 | 5.400 | 5.300 | 5.360 | 4.660 | 46,518 |
| 2024-02-06 | 5.320 | 5.410 | 5.300 | 5.320 | 4.625 | 37,279 |
| 2024-02-05 | 5.380 | 5.400 | 5.310 | 5.380 | 4.677 | 21,313 |
| 2024-02-02 | 5.520 | 5.530 | 5.390 | 5.390 | 4.686 | 32,668 |
| 2024-02-01 | 5.440 | 5.600 | 5.290 | 5.490 | 4.773 | 121,049 |
| 2024-01-31 | 5.350 | 5.430 | 5.330 | 5.390 | 4.686 | 40,842 |
| 2024-01-30 | 5.400 | 5.400 | 5.340 | 5.350 | 4.651 | 22,482 |
| 2024-01-29 | 5.380 | 5.390 | 5.320 | 5.360 | 4.660 | 17,511 |
| 2024-01-26 | 5.460 | 5.460 | 5.330 | 5.360 | 4.660 | 36,114 |
| 2024-01-25 | 5.480 | 5.500 | 5.420 | 5.460 | 4.747 | 55,346 |
| 2024-01-24 | 5.400 | 5.470 | 5.400 | 5.450 | 4.738 | 22,043 |
| 2024-01-23 | 5.440 | 5.450 | 5.400 | 5.400 | 4.695 | 27,967 |
| 2024-01-22 | 5.290 | 5.450 | 5.290 | 5.430 | 4.721 | 44,402 |
| 2024-01-19 | 5.370 | 5.390 | 5.320 | 5.330 | 4.634 | 24,351 |
| 2024-01-18 | 5.330 | 5.390 | 5.270 | 5.340 | 4.642 | 23,851 |
| 2024-01-17 | 5.360 | 5.360 | 5.280 | 5.300 | 4.608 | 39,345 |
| 2024-01-16 | 5.450 | 5.450 | 5.360 | 5.360 | 4.660 | 44,599 |
| 2024-01-15 | 5.360 | 5.410 | 5.330 | 5.390 | 4.686 | 35,958 |
| 2024-01-12 | 5.370 | 5.410 | 5.330 | 5.410 | 4.703 | 41,959 |
| 2024-01-11 | 5.370 | 5.410 | 5.310 | 5.310 | 4.616 | 31,850 |
| 2024-01-10 | 5.370 | 5.420 | 5.350 | 5.380 | 4.677 | 29,384 |
| 2024-01-09 | 5.360 | 5.380 | 5.290 | 5.350 | 4.651 | 41,472 |
| 2024-01-08 | 5.320 | 5.380 | 5.270 | 5.380 | 4.677 | 52,710 |
| 2024-01-05 | 5.280 | 5.320 | 5.220 | 5.310 | 4.616 | 53,264 |
| 2024-01-04 | 5.220 | 5.330 | 5.220 | 5.330 | 4.634 | 61,110 |
| 2024-01-03 | 5.330 | 5.390 | 5.220 | 5.270 | 4.582 | 75,422 |
| 2024-01-02 | 5.490 | 5.490 | 5.350 | 5.370 | 4.668 | 60,501 |
| 2023-12-29 | 5.510 | 5.550 | 5.500 | 5.540 | 4.816 | 39,579 |
| 2023-12-28 | 5.400 | 5.590 | 5.390 | 5.560 | 4.834 | 116,355 |
| 2023-12-27 | 5.170 | 5.430 | 5.170 | 5.380 | 4.677 | 92,686 |
| 2023-12-22 | 5.190 | 5.320 | 5.190 | 5.220 | 4.538 | 95,348 |
| 2023-12-21 | 5.070 | 5.200 | 5.070 | 5.190 | 4.512 | 140,314 |
| 2023-12-20 | 5.000 | 5.110 | 4.980 | 5.080 | 4.416 | 66,284 |
| 2023-12-19 | 4.955 | 5.050 | 4.950 | 5.010 | 4.355 | 104,074 |
| 2023-12-18 | 4.965 | 5.010 | 4.935 | 4.935 | 4.290 | 34,167 |
| 2023-12-15 | 5.010 | 5.100 | 4.970 | 5.010 | 4.355 | 112,677 |
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.