MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.070 | 8.200 | 8.070 | 8.110 | 7.735 | 42,362 |
| 2025-08-12 | 8.200 | 8.220 | 8.100 | 8.110 | 7.735 | 42,280 |
| 2025-08-11 | 8.270 | 8.320 | 8.230 | 8.240 | 7.859 | 35,474 |
| 2025-08-08 | 8.250 | 8.340 | 8.210 | 8.260 | 7.878 | 58,966 |
| 2025-08-07 | 8.410 | 8.450 | 8.270 | 8.290 | 7.906 | 51,225 |
| 2025-08-06 | 8.260 | 8.340 | 8.240 | 8.300 | 7.916 | 84,323 |
| 2025-08-05 | 8.320 | 8.440 | 8.210 | 8.270 | 7.887 | 57,079 |
| 2025-08-04 | 8.030 | 8.330 | 8.030 | 8.330 | 7.945 | 88,173 |
| 2025-08-01 | 8.340 | 8.340 | 7.920 | 8.020 | 7.649 | 207,404 |
| 2025-07-31 | 8.790 | 8.880 | 8.400 | 8.470 | 8.078 | 302,354 |
| 2025-07-30 | 8.710 | 8.820 | 8.710 | 8.800 | 8.393 | 62,270 |
| 2025-07-29 | 8.670 | 8.830 | 8.670 | 8.750 | 8.345 | 57,945 |
| 2025-07-28 | 8.930 | 8.950 | 8.580 | 8.630 | 8.231 | 104,832 |
| 2025-07-25 | 8.900 | 8.900 | 8.780 | 8.860 | 8.450 | 43,075 |
| 2025-07-24 | 8.890 | 8.890 | 8.750 | 8.850 | 8.441 | 54,165 |
| 2025-07-23 | 8.730 | 8.900 | 8.730 | 8.800 | 8.393 | 121,255 |
| 2025-07-22 | 8.700 | 8.770 | 8.650 | 8.680 | 8.278 | 51,214 |
| 2025-07-21 | 8.820 | 8.830 | 8.720 | 8.730 | 8.326 | 80,722 |
| 2025-07-18 | 8.850 | 8.920 | 8.800 | 8.810 | 8.402 | 122,209 |
| 2025-07-17 | 8.740 | 8.830 | 8.700 | 8.790 | 8.383 | 71,110 |
| 2025-07-16 | 8.500 | 8.740 | 8.500 | 8.720 | 8.317 | 82,687 |
| 2025-07-15 | 8.700 | 8.720 | 8.500 | 8.500 | 8.107 | 45,367 |
| 2025-07-14 | 8.530 | 8.690 | 8.520 | 8.630 | 8.231 | 68,129 |
| 2025-07-11 | 8.670 | 8.810 | 8.650 | 8.720 | 8.317 | 84,394 |
| 2025-07-10 | 8.770 | 8.800 | 8.630 | 8.720 | 8.317 | 49,073 |
| 2025-07-09 | 8.600 | 8.790 | 8.600 | 8.790 | 8.383 | 154,151 |
| 2025-07-08 | 8.430 | 8.630 | 8.430 | 8.580 | 8.183 | 89,211 |
| 2025-07-07 | 8.390 | 8.540 | 8.380 | 8.490 | 8.097 | 82,963 |
| 2025-07-04 | 8.350 | 8.350 | 8.250 | 8.350 | 7.964 | 39,718 |
| 2025-07-03 | 8.440 | 8.500 | 8.370 | 8.390 | 8.002 | 38,485 |
| 2025-07-02 | 8.330 | 8.400 | 8.300 | 8.400 | 8.011 | 97,336 |
| 2025-07-01 | 8.460 | 8.470 | 8.370 | 8.370 | 7.983 | 44,215 |
| 2025-06-30 | 8.350 | 8.500 | 8.350 | 8.430 | 8.040 | 50,956 |
| 2025-06-27 | 8.480 | 8.490 | 8.220 | 8.330 | 7.945 | 54,197 |
| 2025-06-26 | 8.240 | 8.480 | 8.160 | 8.450 | 8.059 | 162,918 |
| 2025-06-25 | 9.050 | 9.050 | 8.480 | 8.530 | 7.792 | 210,790 |
| 2025-06-24 | 9.080 | 9.120 | 8.940 | 9.010 | 8.230 | 113,573 |
| 2025-06-23 | 8.940 | 8.980 | 8.790 | 8.860 | 8.093 | 187,907 |
| 2025-06-20 | 8.830 | 8.950 | 8.830 | 8.930 | 8.157 | 148,989 |
| 2025-06-19 | 8.850 | 8.910 | 8.780 | 8.810 | 8.048 | 81,546 |
| 2025-06-18 | 8.910 | 8.910 | 8.810 | 8.810 | 8.048 | 56,910 |
| 2025-06-17 | 8.820 | 8.940 | 8.720 | 8.900 | 8.130 | 139,656 |
| 2025-06-16 | 8.510 | 8.890 | 8.510 | 8.800 | 8.039 | 159,843 |
| 2025-06-13 | 8.420 | 8.500 | 8.380 | 8.470 | 7.737 | 38,372 |
| 2025-06-12 | 8.700 | 8.720 | 8.540 | 8.560 | 7.819 | 51,292 |
| 2025-06-11 | 8.610 | 8.750 | 8.610 | 8.730 | 7.975 | 65,933 |
| 2025-06-10 | 8.550 | 8.700 | 8.520 | 8.610 | 7.865 | 64,595 |
| 2025-06-09 | 8.760 | 8.760 | 8.570 | 8.570 | 7.829 | 33,602 |
| 2025-06-06 | 8.640 | 8.800 | 8.580 | 8.730 | 7.975 | 167,671 |
| 2025-06-05 | 8.280 | 8.360 | 8.200 | 8.330 | 7.609 | 92,330 |
| 2025-06-04 | 8.280 | 8.280 | 8.200 | 8.230 | 7.518 | 77,970 |
| 2025-06-03 | 8.250 | 8.290 | 8.200 | 8.280 | 7.564 | 37,332 |
| 2025-06-02 | 8.100 | 8.250 | 8.100 | 8.250 | 7.536 | 62,547 |
| 2025-05-30 | 8.230 | 8.270 | 8.130 | 8.160 | 7.454 | 53,305 |
| 2025-05-29 | 8.370 | 8.370 | 8.180 | 8.210 | 7.500 | 22,967 |
| 2025-05-28 | 8.220 | 8.330 | 8.170 | 8.260 | 7.545 | 45,289 |
| 2025-05-27 | 8.140 | 8.190 | 8.120 | 8.150 | 7.445 | 25,080 |
| 2025-05-26 | 8.060 | 8.160 | 8.000 | 8.150 | 7.445 | 57,708 |
| 2025-05-23 | 8.230 | 8.230 | 7.880 | 8.000 | 7.308 | 60,864 |
| 2025-05-22 | 8.390 | 8.390 | 8.080 | 8.220 | 7.509 | 177,399 |
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.