MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 5.890 | 5.890 | 5.740 | 5.840 | 4.816 | 87,918 |
| 2023-06-28 | 5.860 | 5.920 | 5.840 | 5.900 | 4.866 | 44,175 |
| 2023-06-27 | 5.900 | 5.900 | 5.790 | 5.860 | 4.833 | 32,908 |
| 2023-06-26 | 6.030 | 6.030 | 5.850 | 5.880 | 4.849 | 94,434 |
| 2023-06-23 | 6.020 | 6.050 | 5.950 | 6.010 | 4.956 | 141,165 |
| 2023-06-22 | 5.930 | 6.060 | 5.880 | 6.050 | 4.989 | 338,017 |
| 2023-06-21 | 5.780 | 5.950 | 5.780 | 5.950 | 4.907 | 206,082 |
| 2023-06-20 | 5.710 | 5.780 | 5.650 | 5.780 | 4.767 | 140,655 |
| 2023-06-19 | 5.840 | 5.840 | 5.720 | 5.720 | 4.717 | 97,116 |
| 2023-06-16 | 5.710 | 5.850 | 5.700 | 5.830 | 4.808 | 147,570 |
| 2023-06-15 | 5.390 | 5.570 | 5.350 | 5.570 | 4.594 | 116,157 |
| 2023-06-14 | 5.400 | 5.470 | 5.380 | 5.390 | 4.445 | 52,868 |
| 2023-06-13 | 5.340 | 5.400 | 5.290 | 5.370 | 4.429 | 82,870 |
| 2023-06-12 | 5.330 | 5.390 | 5.280 | 5.290 | 4.363 | 94,457 |
| 2023-06-09 | 5.350 | 5.370 | 5.270 | 5.270 | 4.346 | 75,033 |
| 2023-06-08 | 5.230 | 5.370 | 5.230 | 5.300 | 4.371 | 43,441 |
| 2023-06-07 | 5.140 | 5.230 | 5.070 | 5.210 | 4.297 | 103,270 |
| 2023-06-06 | 5.140 | 5.180 | 5.130 | 5.130 | 4.231 | 23,577 |
| 2023-06-05 | 5.150 | 5.200 | 5.110 | 5.190 | 4.280 | 62,627 |
| 2023-06-02 | 5.050 | 5.150 | 5.040 | 5.150 | 4.247 | 41,052 |
| 2023-06-01 | 5.020 | 5.050 | 4.975 | 4.985 | 4.111 | 84,310 |
| 2023-05-31 | 5.080 | 5.090 | 5.010 | 5.030 | 4.148 | 43,289 |
| 2023-05-30 | 5.110 | 5.160 | 5.070 | 5.080 | 4.189 | 37,972 |
| 2023-05-29 | 5.140 | 5.200 | 5.110 | 5.110 | 4.214 | 18,344 |
| 2023-05-26 | 5.110 | 5.140 | 5.070 | 5.120 | 4.222 | 35,430 |
| 2023-05-25 | 5.200 | 5.220 | 5.090 | 5.090 | 4.198 | 36,252 |
| 2023-05-24 | 5.160 | 5.230 | 5.160 | 5.190 | 4.280 | 64,412 |
| 2023-05-23 | 5.120 | 5.240 | 5.120 | 5.200 | 4.288 | 48,093 |
| 2023-05-22 | 5.250 | 5.300 | 5.150 | 5.150 | 4.247 | 47,967 |
| 2023-05-19 | 5.410 | 5.480 | 5.290 | 5.290 | 4.363 | 34,506 |
| 2023-05-18 | 5.410 | 5.440 | 5.400 | 5.400 | 4.453 | 15,912 |
| 2023-05-17 | 5.350 | 5.430 | 5.340 | 5.400 | 4.453 | 44,961 |
| 2023-05-16 | 5.500 | 5.500 | 5.360 | 5.390 | 4.445 | 25,176 |
| 2023-05-15 | 5.500 | 5.510 | 5.450 | 5.500 | 4.536 | 93,288 |
| 2023-05-12 | 5.370 | 5.490 | 5.350 | 5.460 | 4.503 | 37,975 |
| 2023-05-11 | 5.360 | 5.420 | 5.340 | 5.350 | 4.412 | 77,782 |
| 2023-05-10 | 5.340 | 5.450 | 5.320 | 5.380 | 4.437 | 57,886 |
| 2023-05-09 | 5.270 | 5.370 | 5.230 | 5.330 | 4.396 | 77,075 |
| 2023-05-08 | 5.230 | 5.320 | 5.220 | 5.270 | 4.346 | 90,695 |
| 2023-05-05 | 5.220 | 5.270 | 5.210 | 5.270 | 4.346 | 33,723 |
| 2023-05-04 | 5.220 | 5.250 | 5.140 | 5.200 | 4.288 | 59,233 |
| 2023-05-03 | 5.190 | 5.230 | 5.150 | 5.230 | 4.313 | 62,726 |
| 2023-05-02 | 5.170 | 5.220 | 5.140 | 5.160 | 4.255 | 77,316 |
| 2023-04-28 | 5.060 | 5.170 | 5.060 | 5.170 | 4.264 | 36,369 |
| 2023-04-27 | 5.010 | 5.080 | 5.010 | 5.050 | 4.165 | 29,506 |
| 2023-04-26 | 5.050 | 5.100 | 5.000 | 5.060 | 4.173 | 79,567 |
| 2023-04-25 | 5.050 | 5.090 | 5.020 | 5.070 | 4.181 | 34,673 |
| 2023-04-24 | 5.060 | 5.130 | 5.000 | 5.100 | 4.206 | 82,239 |
| 2023-04-21 | 4.960 | 5.060 | 4.960 | 5.040 | 4.156 | 43,628 |
| 2023-04-20 | 4.945 | 4.985 | 4.940 | 4.970 | 4.099 | 33,540 |
| 2023-04-19 | 5.070 | 5.070 | 4.920 | 4.950 | 4.082 | 56,117 |
| 2023-04-18 | 5.000 | 5.060 | 4.980 | 5.060 | 4.173 | 51,221 |
| 2023-04-17 | 5.030 | 5.050 | 4.980 | 4.990 | 4.115 | 35,880 |
| 2023-04-14 | 5.090 | 5.090 | 5.020 | 5.030 | 4.148 | 26,901 |
| 2023-04-13 | 4.985 | 5.080 | 4.945 | 5.060 | 4.173 | 60,214 |
| 2023-04-12 | 4.895 | 4.980 | 4.855 | 4.945 | 4.078 | 91,877 |
| 2023-04-11 | 4.875 | 4.940 | 4.870 | 4.870 | 4.016 | 56,112 |
| 2023-04-06 | 4.785 | 4.935 | 4.785 | 4.870 | 4.016 | 83,110 |
| 2023-04-05 | 4.850 | 4.880 | 4.780 | 4.795 | 3.954 | 77,204 |
| 2023-04-04 | 4.945 | 4.945 | 4.815 | 4.825 | 3.979 | 52,632 |
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.