MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 4.705 | 4.740 | 4.701 | 4.701 | 3.920 | 6,849 |
| 2023-03-14 | 4.720 | 4.850 | 4.720 | 4.785 | 3.990 | 7,446 |
| 2023-03-13 | 4.805 | 4.955 | 4.785 | 4.785 | 3.991 | 761,802 |
| 2023-03-10 | 5.020 | 5.020 | 4.935 | 4.940 | 4.120 | 7,914 |
| 2023-03-09 | 5.121 | 5.132 | 5.100 | 5.100 | 4.253 | 22,644 |
| 2023-03-08 | 5.170 | 5.220 | 5.150 | 5.170 | 4.312 | 9,384 |
| 2023-03-07 | 5.190 | 5.190 | 5.120 | 5.120 | 4.270 | 6,447 |
| 2023-03-06 | 5.180 | 5.190 | 5.160 | 5.173 | 4.314 | 3,287 |
| 2023-03-03 | 5.240 | 5.260 | 5.190 | 5.239 | 4.369 | 5,539 |
| 2023-03-02 | 5.060 | 5.200 | 5.060 | 5.182 | 4.321 | 14,427 |
| 2023-03-01 | 5.120 | 5.260 | 5.115 | 5.115 | 4.266 | 14,844 |
| 2023-02-28 | 4.950 | 5.050 | 4.910 | 4.932 | 4.113 | 78,811 |
| 2023-02-27 | 4.885 | 5.080 | 4.885 | 5.030 | 4.195 | 18,404 |
| 2023-02-24 | 4.990 | 5.006 | 4.840 | 4.866 | 4.058 | 28,624 |
| 2023-02-23 | 5.020 | 5.020 | 4.990 | 5.004 | 4.173 | 9,646 |
| 2023-02-22 | 5.000 | 5.010 | 4.950 | 4.990 | 4.161 | 1,658 |
| 2023-02-21 | 5.130 | 5.130 | 5.040 | 5.080 | 4.236 | 52,889 |
| 2023-02-20 | 5.110 | 5.170 | 5.110 | 5.150 | 4.295 | 3,359 |
| 2023-02-17 | 5.030 | 5.080 | 4.995 | 5.080 | 4.236 | 6,278 |
| 2023-02-16 | 5.070 | 5.100 | 5.050 | 5.086 | 4.242 | 8,423 |
| 2023-02-15 | 5.060 | 5.070 | 5.040 | 5.069 | 4.228 | 6,346 |
| 2023-02-14 | 5.120 | 5.130 | 5.090 | 5.090 | 4.245 | 5,426 |
| 2023-02-13 | 5.200 | 5.200 | 5.150 | 5.158 | 4.301 | 6,458 |
| 2023-02-10 | 5.400 | 5.400 | 5.210 | 5.210 | 4.345 | 5,854 |
| 2023-02-09 | 5.390 | 5.420 | 5.370 | 5.378 | 4.485 | 41,040 |
| 2023-02-08 | 5.220 | 5.320 | 5.210 | 5.261 | 4.387 | 33,845 |
| 2023-02-07 | 5.200 | 5.220 | 5.179 | 5.179 | 4.319 | 8,808 |
| 2023-02-06 | 5.240 | 5.240 | 5.200 | 5.200 | 4.337 | 25,241 |
| 2023-02-03 | 5.200 | 5.270 | 5.200 | 5.258 | 4.385 | 51,738 |
| 2023-02-02 | 5.230 | 5.230 | 5.160 | 5.210 | 4.345 | 47,602 |
| 2023-02-01 | 5.120 | 5.220 | 5.120 | 5.179 | 4.319 | 31,735 |
| 2023-01-31 | 5.180 | 5.190 | 5.100 | 5.100 | 4.253 | 19,815 |
| 2023-01-30 | 5.237 | 5.260 | 5.160 | 5.210 | 4.345 | 21,820 |
| 2023-01-27 | 5.320 | 5.330 | 5.220 | 5.240 | 4.370 | 27,906 |
| 2023-01-26 | 5.370 | 5.390 | 5.280 | 5.342 | 4.455 | 16,910 |
| 2023-01-25 | 5.360 | 5.373 | 5.340 | 5.340 | 4.453 | 8,458 |
| 2023-01-24 | 5.450 | 5.470 | 5.370 | 5.370 | 4.478 | 10,306 |
| 2023-01-23 | 5.545 | 5.610 | 5.450 | 5.450 | 4.545 | 10,656 |
| 2023-01-20 | 5.480 | 5.500 | 5.460 | 5.500 | 4.587 | 9,048 |
| 2023-01-19 | 5.525 | 5.525 | 5.410 | 5.411 | 4.512 | 6,929 |
| 2023-01-18 | 5.520 | 5.540 | 5.517 | 5.517 | 4.601 | 7,234 |
| 2023-01-17 | 5.570 | 5.570 | 5.470 | 5.470 | 4.562 | 1,417 |
| 2023-01-16 | 5.350 | 5.580 | 5.350 | 5.580 | 4.654 | 3,756 |
| 2023-01-13 | 5.350 | 5.360 | 5.330 | 5.330 | 4.445 | 4,137 |
| 2023-01-12 | 5.410 | 5.410 | 5.330 | 5.330 | 4.445 | 5,980 |
| 2023-01-11 | 5.420 | 5.440 | 5.320 | 5.330 | 4.445 | 2,351 |
| 2023-01-10 | 5.280 | 5.479 | 5.280 | 5.479 | 4.569 | 2,654 |
| 2023-01-09 | 5.360 | 5.360 | 5.287 | 5.287 | 4.409 | 53 |
| 2023-01-06 | 5.230 | 5.230 | 5.180 | 5.180 | 4.320 | 645 |
| 2023-01-05 | 5.190 | 5.210 | 5.183 | 5.183 | 4.322 | 2,694 |
| 2023-01-04 | 5.120 | 5.180 | 5.120 | 5.160 | 4.303 | 1,298 |
| 2023-01-03 | 5.170 | 5.170 | 5.070 | 5.089 | 4.244 | 2,775 |
| 2022-12-30 | 5.077 | 5.091 | 5.007 | 5.040 | 4.203 | 50,554 |
| 2022-12-29 | 5.060 | 5.114 | 5.056 | 5.114 | 4.265 | 40,501 |
| 2022-12-28 | 5.033 | 5.033 | 4.939 | 4.940 | 4.120 | 26,176 |
| 2022-12-23 | 5.010 | 5.010 | 5.000 | 5.000 | 4.170 | 40 |
| 2022-12-22 | 5.030 | 5.030 | 5.030 | 5.030 | 4.195 | 17 |
| 2022-12-21 | 5.050 | 5.060 | 4.990 | 5.050 | 4.212 | 570 |
| 2022-12-20 | 4.915 | 5.000 | 4.915 | 5.000 | 4.169 | 6,635 |
| 2022-12-19 | 4.925 | 4.970 | 4.925 | 4.960 | 4.136 | 6,586 |
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.