MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.860 | 4.905 | 4.860 | 4.895 | 4.303 | 822 |
| 2023-09-07 | 4.920 | 4.920 | 4.820 | 4.899 | 4.307 | 106,283 |
| 2023-09-06 | 4.860 | 4.870 | 4.830 | 4.870 | 4.281 | 8,955 |
| 2023-09-05 | 4.825 | 4.840 | 4.825 | 4.840 | 4.255 | 1,371 |
| 2023-09-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.237 | 108 |
| 2023-09-01 | 4.910 | 4.910 | 4.910 | 4.910 | 4.317 | 28 |
| 2023-08-31 | 4.895 | 4.895 | 4.880 | 4.880 | 4.290 | 94 |
| 2023-08-30 | 4.905 | 4.929 | 4.890 | 4.929 | 4.333 | 1,681 |
| 2023-08-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.290 | 41 |
| 2023-08-25 | 4.925 | 4.925 | 4.895 | 4.895 | 4.303 | 101 |
| 2023-08-24 | 5.040 | 5.040 | 5.000 | 5.000 | 4.396 | 153 |
| 2023-08-23 | 4.855 | 4.855 | 4.839 | 4.839 | 4.254 | 737 |
| 2023-08-22 | 4.925 | 4.950 | 4.925 | 4.934 | 4.337 | 1,269 |
| 2023-08-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.352 | 1 |
| 2023-08-18 | 4.925 | 4.930 | 4.915 | 4.926 | 4.331 | 5,048 |
| 2023-08-17 | 5.050 | 5.050 | 5.000 | 5.031 | 4.423 | 1,288 |
| 2023-08-16 | 5.120 | 5.120 | 5.100 | 5.100 | 4.483 | 917 |
| 2023-08-15 | 5.200 | 5.200 | 5.020 | 5.020 | 4.413 | 125 |
| 2023-08-14 | 5.080 | 5.080 | 5.070 | 5.080 | 4.466 | 1,689 |
| 2023-08-11 | 5.030 | 5.060 | 5.010 | 5.010 | 4.404 | 248 |
| 2023-08-10 | 5.160 | 5.160 | 5.070 | 5.070 | 4.457 | 10 |
| 2023-08-09 | 5.220 | 5.220 | 5.110 | 5.168 | 4.544 | 4,166 |
| 2023-08-08 | 5.230 | 5.280 | 5.230 | 5.250 | 4.615 | 1,130 |
| 2023-08-07 | 5.370 | 5.381 | 5.280 | 5.310 | 4.668 | 19,332 |
| 2023-08-04 | 5.300 | 5.390 | 5.300 | 5.375 | 4.725 | 4,108 |
| 2023-08-03 | 5.240 | 5.280 | 5.240 | 5.240 | 4.607 | 1,568 |
| 2023-08-02 | 5.260 | 5.290 | 5.190 | 5.220 | 4.589 | 3,049 |
| 2023-08-01 | 5.410 | 5.410 | 5.370 | 5.370 | 4.721 | 919 |
| 2023-07-28 | 5.640 | 5.640 | 5.609 | 5.629 | 4.949 | 980 |
| 2023-07-27 | 5.650 | 5.650 | 5.630 | 5.630 | 4.949 | 178 |
| 2023-07-26 | 5.470 | 5.610 | 5.470 | 5.610 | 4.932 | 2,963 |
| 2023-07-25 | 5.600 | 5.600 | 5.560 | 5.580 | 4.906 | 524 |
| 2023-07-24 | 5.580 | 5.650 | 5.540 | 5.600 | 4.923 | 39,790 |
| 2023-07-21 | 5.560 | 5.650 | 5.560 | 5.605 | 4.927 | 4,716 |
| 2023-07-20 | 5.530 | 5.530 | 5.530 | 5.530 | 4.862 | 166 |
| 2023-07-19 | 5.580 | 5.580 | 5.560 | 5.560 | 4.888 | 2,925 |
| 2023-07-18 | 5.540 | 5.620 | 5.540 | 5.590 | 4.914 | 1,121 |
| 2023-07-17 | 5.520 | 5.530 | 5.420 | 5.420 | 4.764 | 4,851 |
| 2023-07-14 | 5.610 | 5.630 | 5.590 | 5.590 | 4.914 | 2,906 |
| 2023-07-13 | 5.600 | 5.620 | 5.600 | 5.601 | 4.924 | 2,503 |
| 2023-07-12 | 5.530 | 5.610 | 5.500 | 5.590 | 4.914 | 20,696 |
| 2023-07-11 | 5.500 | 5.540 | 5.500 | 5.520 | 4.853 | 3,698 |
| 2023-07-10 | 5.490 | 5.530 | 5.460 | 5.494 | 4.830 | 22,458 |
| 2023-07-07 | 5.490 | 5.540 | 5.490 | 5.500 | 4.835 | 31,900 |
| 2023-07-06 | 5.580 | 5.610 | 5.500 | 5.501 | 4.836 | 6,556 |
| 2023-07-05 | 5.610 | 5.630 | 5.560 | 5.593 | 4.917 | 6,265 |
| 2023-07-04 | 5.670 | 5.670 | 5.600 | 5.619 | 4.940 | 1,489 |
| 2023-07-03 | 5.730 | 5.730 | 5.650 | 5.660 | 4.976 | 13,681 |
| 2023-06-30 | 5.610 | 5.700 | 5.570 | 5.680 | 4.994 | 21,565 |
| 2023-06-29 | 5.900 | 5.900 | 5.770 | 5.840 | 4.870 | 17,358 |
| 2023-06-28 | 5.840 | 5.900 | 5.840 | 5.885 | 4.908 | 7,648 |
| 2023-06-27 | 5.870 | 5.870 | 5.810 | 5.830 | 4.862 | 3,194 |
| 2023-06-26 | 6.020 | 6.020 | 5.850 | 5.918 | 4.935 | 12,849 |
| 2023-06-23 | 5.990 | 6.020 | 5.960 | 6.000 | 5.004 | 6,286 |
| 2023-06-22 | 5.910 | 6.050 | 5.910 | 6.050 | 5.045 | 97,809 |
| 2023-06-21 | 5.860 | 5.950 | 5.860 | 5.950 | 4.962 | 81,132 |
| 2023-06-20 | 5.680 | 5.780 | 5.680 | 5.780 | 4.820 | 312,920 |
| 2023-06-19 | 5.760 | 5.773 | 5.730 | 5.741 | 4.788 | 22,654 |
| 2023-06-16 | 5.710 | 5.850 | 5.710 | 5.830 | 4.862 | 28,477 |
| 2023-06-15 | 5.370 | 5.550 | 5.370 | 5.515 | 4.599 | 3,511 |
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.