MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 5.260 | 5.260 | 4.815 | 5.100 | 4.206 | 27,350 |
| 2022-10-14 | 5.000 | 5.270 | 4.980 | 5.270 | 4.346 | 25,293 |
| 2022-10-13 | 4.910 | 4.985 | 4.665 | 4.985 | 4.111 | 26,799 |
| 2022-10-12 | 4.950 | 5.050 | 4.875 | 4.960 | 4.091 | 28,043 |
| 2022-10-11 | 5.160 | 5.160 | 4.855 | 5.000 | 4.123 | 23,538 |
| 2022-10-10 | 5.020 | 5.170 | 5.010 | 5.160 | 4.255 | 9,406 |
| 2022-10-07 | 5.240 | 5.240 | 5.060 | 5.060 | 4.173 | 14,285 |
| 2022-10-06 | 5.290 | 5.290 | 5.130 | 5.200 | 4.288 | 4,951 |
| 2022-10-05 | 5.250 | 5.300 | 5.150 | 5.300 | 4.371 | 13,894 |
| 2022-10-04 | 5.290 | 5.330 | 5.150 | 5.280 | 4.354 | 9,326 |
| 2022-10-03 | 5.210 | 5.230 | 5.040 | 5.220 | 4.305 | 5,874 |
| 2022-09-30 | 5.170 | 5.240 | 5.080 | 5.200 | 4.288 | 32,794 |
| 2022-09-29 | 5.110 | 5.200 | 5.100 | 5.200 | 4.288 | 14,426 |
| 2022-09-28 | 5.160 | 5.160 | 5.100 | 5.150 | 4.247 | 7,419 |
| 2022-09-27 | 5.250 | 5.250 | 5.150 | 5.160 | 4.255 | 10,609 |
| 2022-09-26 | 5.230 | 5.250 | 5.170 | 5.250 | 4.330 | 11,077 |
| 2022-09-23 | 5.460 | 5.460 | 5.150 | 5.250 | 4.330 | 7,155 |
| 2022-09-22 | 5.380 | 5.440 | 5.300 | 5.380 | 4.437 | 11,403 |
| 2022-09-21 | 5.350 | 5.350 | 5.200 | 5.310 | 4.379 | 14,776 |
| 2022-09-20 | 5.450 | 5.450 | 5.370 | 5.430 | 4.478 | 4,308 |
| 2022-09-19 | 5.350 | 5.420 | 5.310 | 5.400 | 4.453 | 7,304 |
| 2022-09-16 | 5.420 | 5.440 | 5.230 | 5.400 | 4.453 | 41,382 |
| 2022-09-15 | 5.490 | 5.530 | 5.450 | 5.460 | 4.503 | 11,574 |
| 2022-09-14 | 5.510 | 5.580 | 5.440 | 5.500 | 4.536 | 18,146 |
| 2022-09-13 | 5.600 | 5.650 | 5.420 | 5.510 | 4.544 | 23,532 |
| 2022-09-12 | 5.480 | 5.610 | 5.400 | 5.600 | 4.618 | 11,926 |
| 2022-09-09 | 5.350 | 5.400 | 5.260 | 5.400 | 4.453 | 24,025 |
| 2022-09-08 | 5.340 | 5.360 | 5.250 | 5.360 | 4.420 | 10,867 |
| 2022-09-07 | 5.230 | 5.300 | 5.120 | 5.290 | 4.363 | 67,616 |
| 2022-09-06 | 5.140 | 5.230 | 5.100 | 5.150 | 4.247 | 18,518 |
| 2022-09-05 | 5.270 | 5.270 | 5.070 | 5.120 | 4.222 | 11,039 |
| 2022-09-02 | 5.140 | 5.440 | 5.140 | 5.240 | 4.321 | 28,317 |
| 2022-09-01 | 5.510 | 5.510 | 5.050 | 5.050 | 4.165 | 27,493 |
| 2022-08-31 | 5.600 | 5.600 | 5.500 | 5.500 | 4.536 | 23,837 |
| 2022-08-30 | 5.750 | 5.750 | 5.520 | 5.540 | 4.569 | 10,802 |
| 2022-08-29 | 5.700 | 5.700 | 5.570 | 5.660 | 4.668 | 11,276 |
| 2022-08-26 | 5.800 | 5.800 | 5.510 | 5.690 | 4.693 | 30,432 |
| 2022-08-25 | 5.690 | 5.810 | 5.690 | 5.740 | 4.734 | 9,808 |
| 2022-08-24 | 5.600 | 5.710 | 5.600 | 5.700 | 4.701 | 10,708 |
| 2022-08-23 | 5.610 | 5.620 | 5.490 | 5.570 | 4.594 | 15,928 |
| 2022-08-22 | 5.820 | 5.820 | 5.500 | 5.550 | 4.577 | 40,902 |
| 2022-08-19 | 5.860 | 5.900 | 5.820 | 5.900 | 4.866 | 6,307 |
| 2022-08-18 | 5.850 | 5.950 | 5.780 | 5.950 | 4.907 | 18,041 |
| 2022-08-17 | 5.850 | 5.910 | 5.790 | 5.910 | 4.874 | 22,815 |
| 2022-08-16 | 5.750 | 5.880 | 5.750 | 5.880 | 4.849 | 14,114 |
| 2022-08-15 | 5.840 | 5.840 | 5.650 | 5.750 | 4.742 | 6,717 |
| 2022-08-12 | 5.790 | 5.820 | 5.760 | 5.760 | 4.750 | 3,219 |
| 2022-08-11 | 5.740 | 5.760 | 5.590 | 5.700 | 4.701 | 15,049 |
| 2022-08-10 | 5.800 | 5.800 | 5.660 | 5.660 | 4.668 | 25,288 |
| 2022-08-09 | 5.620 | 5.950 | 5.620 | 5.900 | 4.866 | 10,789 |
| 2022-08-08 | 5.850 | 5.850 | 5.620 | 5.620 | 4.635 | 8,302 |
| 2022-08-05 | 5.820 | 6.010 | 5.650 | 5.810 | 4.791 | 15,265 |
| 2022-08-04 | 5.720 | 5.810 | 5.720 | 5.770 | 4.759 | 3,720 |
| 2022-08-03 | 5.580 | 5.790 | 5.580 | 5.660 | 4.668 | 7,443 |
| 2022-08-02 | 5.650 | 5.800 | 5.580 | 5.600 | 4.618 | 16,247 |
| 2022-08-01 | 5.770 | 5.790 | 5.670 | 5.680 | 4.684 | 3,559 |
| 2022-07-29 | 5.720 | 5.760 | 5.680 | 5.720 | 4.717 | 4,483 |
| 2022-07-28 | 5.650 | 5.680 | 5.610 | 5.660 | 4.668 | 4,115 |
| 2022-07-27 | 5.830 | 5.980 | 5.600 | 5.640 | 4.651 | 20,218 |
| 2022-07-26 | 5.750 | 5.770 | 5.600 | 5.700 | 4.701 | 21,086 |
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.