MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.260 | 5.540 | 5.260 | 5.480 | 4.519 | 50,413 |
| 2023-01-09 | 5.230 | 5.370 | 5.220 | 5.250 | 4.330 | 34,128 |
| 2023-01-06 | 5.230 | 5.230 | 5.140 | 5.190 | 4.280 | 25,108 |
| 2023-01-05 | 5.210 | 5.280 | 5.140 | 5.160 | 4.255 | 30,996 |
| 2023-01-04 | 5.120 | 5.220 | 5.080 | 5.160 | 4.255 | 29,937 |
| 2023-01-03 | 5.150 | 5.180 | 5.020 | 5.090 | 4.198 | 35,211 |
| 2023-01-02 | 5.160 | 5.210 | 5.010 | 5.100 | 4.206 | 32,628 |
| 2022-12-30 | 5.090 | 5.180 | 4.950 | 5.140 | 4.239 | 176,491 |
| 2022-12-29 | 4.945 | 5.160 | 4.945 | 5.080 | 4.189 | 85,000 |
| 2022-12-28 | 5.040 | 5.080 | 4.930 | 4.940 | 4.074 | 52,769 |
| 2022-12-27 | 5.080 | 5.080 | 4.980 | 5.020 | 4.140 | 31,710 |
| 2022-12-23 | 5.040 | 5.060 | 4.995 | 5.000 | 4.123 | 19,112 |
| 2022-12-22 | 5.020 | 5.050 | 5.000 | 5.010 | 4.132 | 8,129 |
| 2022-12-21 | 5.030 | 5.070 | 4.975 | 5.070 | 4.181 | 16,463 |
| 2022-12-20 | 4.915 | 5.020 | 4.900 | 5.000 | 4.123 | 34,510 |
| 2022-12-19 | 4.980 | 4.980 | 4.905 | 4.950 | 4.082 | 20,486 |
| 2022-12-16 | 5.060 | 5.060 | 4.950 | 4.980 | 4.107 | 39,987 |
| 2022-12-15 | 5.050 | 5.130 | 5.030 | 5.060 | 4.173 | 26,563 |
| 2022-12-14 | 5.060 | 5.110 | 5.060 | 5.090 | 4.198 | 6,815 |
| 2022-12-13 | 5.110 | 5.120 | 5.060 | 5.090 | 4.198 | 12,271 |
| 2022-12-12 | 5.100 | 5.130 | 5.060 | 5.090 | 4.198 | 29,802 |
| 2022-12-09 | 5.200 | 5.200 | 5.110 | 5.150 | 4.247 | 18,993 |
| 2022-12-08 | 5.230 | 5.240 | 5.140 | 5.220 | 4.305 | 7,814 |
| 2022-12-07 | 5.110 | 5.180 | 5.100 | 5.170 | 4.264 | 23,839 |
| 2022-12-06 | 5.150 | 5.210 | 5.120 | 5.150 | 4.247 | 15,850 |
| 2022-12-05 | 5.170 | 5.250 | 5.170 | 5.210 | 4.297 | 17,442 |
| 2022-12-02 | 5.280 | 5.280 | 5.160 | 5.210 | 4.297 | 42,036 |
| 2022-12-01 | 5.380 | 5.380 | 5.280 | 5.300 | 4.371 | 6,137 |
| 2022-11-30 | 5.350 | 5.350 | 5.210 | 5.300 | 4.371 | 27,743 |
| 2022-11-29 | 5.450 | 5.470 | 5.210 | 5.320 | 4.387 | 81,936 |
| 2022-11-28 | 5.460 | 5.460 | 5.350 | 5.420 | 4.470 | 7,718 |
| 2022-11-25 | 5.420 | 5.500 | 5.310 | 5.500 | 4.536 | 27,925 |
| 2022-11-24 | 5.340 | 5.500 | 5.340 | 5.500 | 4.536 | 32,912 |
| 2022-11-23 | 5.100 | 5.480 | 5.080 | 5.420 | 4.470 | 44,852 |
| 2022-11-22 | 5.060 | 5.180 | 5.000 | 5.180 | 4.272 | 7,088 |
| 2022-11-21 | 5.060 | 5.130 | 5.000 | 5.080 | 4.189 | 21,987 |
| 2022-11-18 | 5.080 | 5.160 | 5.060 | 5.140 | 4.239 | 22,090 |
| 2022-11-17 | 5.100 | 5.160 | 5.030 | 5.120 | 4.222 | 20,530 |
| 2022-11-16 | 5.230 | 5.230 | 5.080 | 5.150 | 4.247 | 25,321 |
| 2022-11-15 | 5.190 | 5.210 | 5.150 | 5.210 | 4.297 | 14,909 |
| 2022-11-14 | 5.110 | 5.220 | 5.030 | 5.220 | 4.305 | 72,276 |
| 2022-11-11 | 5.150 | 5.150 | 4.860 | 5.130 | 4.231 | 44,818 |
| 2022-11-10 | 4.760 | 5.190 | 4.620 | 5.140 | 4.239 | 45,520 |
| 2022-11-09 | 4.850 | 4.850 | 4.610 | 4.685 | 3.864 | 28,640 |
| 2022-11-08 | 4.770 | 4.810 | 4.700 | 4.800 | 3.959 | 15,607 |
| 2022-11-07 | 4.720 | 4.905 | 4.720 | 4.790 | 3.950 | 76,088 |
| 2022-11-04 | 4.695 | 4.830 | 4.545 | 4.700 | 3.876 | 79,585 |
| 2022-11-03 | 4.620 | 4.655 | 4.520 | 4.615 | 3.806 | 38,631 |
| 2022-11-02 | 4.620 | 4.680 | 4.500 | 4.610 | 3.802 | 198,090 |
| 2022-11-01 | 4.655 | 4.770 | 4.575 | 4.700 | 3.876 | 36,808 |
| 2022-10-31 | 4.605 | 4.700 | 4.480 | 4.700 | 3.876 | 100,584 |
| 2022-10-28 | 4.510 | 4.625 | 4.500 | 4.555 | 3.757 | 26,847 |
| 2022-10-27 | 4.650 | 4.650 | 4.470 | 4.550 | 3.752 | 31,652 |
| 2022-10-26 | 4.625 | 4.700 | 4.540 | 4.605 | 3.798 | 33,399 |
| 2022-10-25 | 4.680 | 4.750 | 4.515 | 4.550 | 3.752 | 48,001 |
| 2022-10-24 | 4.825 | 4.825 | 4.600 | 4.650 | 3.835 | 80,271 |
| 2022-10-21 | 4.775 | 4.810 | 4.700 | 4.800 | 3.959 | 39,390 |
| 2022-10-20 | 4.900 | 4.900 | 4.705 | 4.850 | 4.000 | 20,729 |
| 2022-10-19 | 5.080 | 5.080 | 4.860 | 4.945 | 4.078 | 28,172 |
| 2022-10-18 | 5.100 | 5.210 | 5.050 | 5.050 | 4.165 | 17,959 |
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.