MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.430 | 5.530 | 5.430 | 5.460 | 4.800 | 180 |
| 2024-03-05 | 5.400 | 5.430 | 5.400 | 5.420 | 4.765 | 68 |
| 2024-03-04 | 5.400 | 5.410 | 5.379 | 5.379 | 4.729 | 339 |
| 2024-02-29 | 5.240 | 5.330 | 5.180 | 5.180 | 4.554 | 12 |
| 2024-02-28 | 5.300 | 5.300 | 5.215 | 5.218 | 4.588 | 23,421 |
| 2024-02-27 | 5.320 | 5.320 | 5.250 | 5.280 | 4.642 | 18,978 |
| 2024-02-26 | 5.400 | 5.420 | 5.290 | 5.290 | 4.650 | 9,039 |
| 2024-02-23 | 5.360 | 5.380 | 5.346 | 5.350 | 4.703 | 9,982 |
| 2024-02-22 | 5.420 | 5.450 | 5.340 | 5.346 | 4.699 | 32,134 |
| 2024-02-21 | 5.480 | 5.480 | 5.430 | 5.430 | 4.774 | 25,039 |
| 2024-02-20 | 5.490 | 5.490 | 5.410 | 5.410 | 4.756 | 101 |
| 2024-02-19 | 5.490 | 5.510 | 5.490 | 5.510 | 4.844 | 1 |
| 2024-02-16 | 5.440 | 5.450 | 5.440 | 5.450 | 4.791 | 4 |
| 2024-02-15 | 5.380 | 5.420 | 5.380 | 5.420 | 4.765 | 73 |
| 2024-02-13 | 5.310 | 5.400 | 5.310 | 5.400 | 4.747 | 36 |
| 2024-02-12 | 5.340 | 5.390 | 5.310 | 5.310 | 4.668 | 513 |
| 2024-02-08 | 5.400 | 5.400 | 5.290 | 5.290 | 4.651 | 513 |
| 2024-02-07 | 5.350 | 5.360 | 5.310 | 5.360 | 4.712 | 110 |
| 2024-02-06 | 5.360 | 5.370 | 5.360 | 5.370 | 4.721 | 4 |
| 2024-02-05 | 5.450 | 5.450 | 5.380 | 5.380 | 4.730 | 144 |
| 2024-02-02 | 5.520 | 5.530 | 5.520 | 5.530 | 4.862 | 9 |
| 2024-02-01 | 5.430 | 5.430 | 5.110 | 5.110 | 4.492 | 34 |
| 2024-01-29 | 5.390 | 5.400 | 5.360 | 5.360 | 4.712 | 2 |
| 2024-01-26 | 5.400 | 5.470 | 5.350 | 5.412 | 4.758 | 260 |
| 2024-01-24 | 5.460 | 5.460 | 5.420 | 5.450 | 4.791 | 1,111 |
| 2024-01-23 | 5.490 | 5.490 | 5.400 | 5.400 | 4.747 | 50 |
| 2024-01-22 | 5.400 | 5.450 | 5.390 | 5.430 | 4.773 | 349 |
| 2024-01-19 | 5.290 | 5.380 | 5.290 | 5.340 | 4.695 | 180 |
| 2024-01-18 | 5.330 | 5.340 | 5.330 | 5.340 | 4.694 | 314 |
| 2024-01-17 | 5.360 | 5.400 | 5.300 | 5.300 | 4.659 | 378 |
| 2024-01-16 | 5.450 | 5.450 | 5.340 | 5.340 | 4.695 | 7 |
| 2024-01-15 | 5.420 | 5.420 | 5.360 | 5.370 | 4.721 | 895 |
| 2024-01-12 | 5.390 | 5.410 | 5.370 | 5.410 | 4.756 | 2,403 |
| 2024-01-11 | 5.410 | 5.410 | 5.310 | 5.310 | 4.668 | 565 |
| 2024-01-10 | 5.370 | 5.410 | 5.369 | 5.380 | 4.730 | 6,152 |
| 2024-01-09 | 5.430 | 5.430 | 5.330 | 5.330 | 4.685 | 7,987 |
| 2024-01-08 | 5.350 | 5.350 | 5.260 | 5.346 | 4.700 | 32,371 |
| 2024-01-05 | 5.330 | 5.330 | 5.276 | 5.310 | 4.668 | 10,354 |
| 2024-01-04 | 5.260 | 5.330 | 5.260 | 5.330 | 4.686 | 25,934 |
| 2024-01-03 | 5.370 | 5.370 | 5.250 | 5.260 | 4.624 | 26,598 |
| 2024-01-02 | 5.550 | 5.580 | 5.350 | 5.415 | 4.761 | 2,837 |
| 2023-12-29 | 5.560 | 5.560 | 5.480 | 5.500 | 4.835 | 1,786 |
| 2023-12-28 | 5.430 | 5.580 | 5.430 | 5.560 | 4.888 | 7,561 |
| 2023-12-27 | 5.220 | 5.380 | 5.220 | 5.260 | 4.624 | 5,707 |
| 2023-12-22 | 5.200 | 5.300 | 5.190 | 5.220 | 4.589 | 1,248 |
| 2023-12-21 | 5.230 | 5.230 | 5.097 | 5.190 | 4.563 | 56,333 |
| 2023-12-20 | 5.040 | 5.100 | 4.980 | 5.080 | 4.466 | 16,390 |
| 2023-12-19 | 4.990 | 5.020 | 4.954 | 4.954 | 4.355 | 27,335 |
| 2023-12-18 | 5.040 | 5.040 | 4.915 | 4.935 | 4.338 | 10,467 |
| 2023-12-15 | 5.100 | 5.100 | 4.995 | 5.010 | 4.404 | 44,361 |
| 2023-12-14 | 5.030 | 5.110 | 5.030 | 5.039 | 4.429 | 18,277 |
| 2023-12-13 | 5.040 | 5.040 | 4.955 | 4.955 | 4.356 | 9,097 |
| 2023-12-12 | 5.090 | 5.090 | 5.050 | 5.050 | 4.440 | 3,743 |
| 2023-12-11 | 5.080 | 5.240 | 5.030 | 5.050 | 4.440 | 7,631 |
| 2023-12-08 | 4.955 | 5.120 | 4.955 | 5.120 | 4.501 | 8,002 |
| 2023-12-07 | 4.965 | 5.000 | 4.920 | 4.970 | 4.369 | 1,077 |
| 2023-12-06 | 4.985 | 4.985 | 4.960 | 4.965 | 4.365 | 493 |
| 2023-12-05 | 5.100 | 5.100 | 4.915 | 4.950 | 4.352 | 478 |
| 2023-12-04 | 5.060 | 5.080 | 5.030 | 5.037 | 4.428 | 2,281 |
| 2023-12-01 | 5.030 | 5.050 | 4.955 | 5.050 | 4.440 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2700 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.