MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.080 | 5.080 | 4.970 | 4.979 | 4.152 | 7,619 |
| 2022-12-15 | 5.070 | 5.070 | 5.055 | 5.065 | 4.224 | 8,872 |
| 2022-12-14 | 5.110 | 5.110 | 5.089 | 5.090 | 4.244 | 1,820 |
| 2022-12-13 | 5.090 | 5.100 | 5.082 | 5.082 | 4.238 | 7,339 |
| 2022-12-12 | 5.100 | 5.100 | 5.080 | 5.091 | 4.245 | 11,476 |
| 2022-12-09 | 5.200 | 5.200 | 5.130 | 5.130 | 4.278 | 10,339 |
| 2022-12-08 | 5.200 | 5.220 | 5.170 | 5.220 | 4.353 | 6,651 |
| 2022-12-07 | 5.120 | 5.180 | 5.120 | 5.170 | 4.312 | 13,057 |
| 2022-12-06 | 5.170 | 5.170 | 5.150 | 5.150 | 4.295 | 145 |
| 2022-12-05 | 5.200 | 5.250 | 5.200 | 5.210 | 4.345 | 2,954 |
| 2022-12-02 | 5.250 | 5.250 | 5.210 | 5.216 | 4.350 | 499 |
| 2022-12-01 | 5.304 | 5.304 | 5.300 | 5.300 | 4.420 | 819 |
| 2022-11-30 | 5.230 | 5.260 | 5.220 | 5.230 | 4.362 | 1,354 |
| 2022-11-29 | 5.320 | 5.320 | 5.320 | 5.320 | 4.437 | 1,000 |
| 2022-11-28 | 5.460 | 5.460 | 5.360 | 5.360 | 4.470 | 20 |
| 2022-11-25 | 5.420 | 5.420 | 5.400 | 5.400 | 4.503 | 295 |
| 2022-11-24 | 5.440 | 5.480 | 5.440 | 5.480 | 4.570 | 206 |
| 2022-11-23 | 5.270 | 5.270 | 5.250 | 5.250 | 4.378 | 1,024 |
| 2022-11-22 | 5.060 | 5.177 | 5.060 | 5.177 | 4.317 | 305 |
| 2022-11-21 | 5.060 | 5.079 | 5.060 | 5.079 | 4.236 | 279 |
| 2022-11-18 | 5.060 | 5.106 | 5.060 | 5.060 | 4.219 | 1,741 |
| 2022-11-17 | 5.150 | 5.150 | 5.070 | 5.084 | 4.240 | 5,119 |
| 2022-11-15 | 5.230 | 5.230 | 5.190 | 5.200 | 4.337 | 451 |
| 2022-11-14 | 5.100 | 5.170 | 5.070 | 5.170 | 4.312 | 1,284 |
| 2022-11-11 | 5.030 | 5.130 | 5.010 | 5.130 | 4.278 | 165 |
| 2022-11-10 | 4.700 | 5.090 | 4.700 | 4.844 | 4.040 | 1,178 |
| 2022-11-09 | 4.790 | 4.790 | 4.745 | 4.745 | 3.957 | 353 |
| 2022-11-08 | 4.800 | 4.800 | 4.750 | 4.779 | 3.986 | 9,175 |
| 2022-11-07 | 4.738 | 4.874 | 4.738 | 4.801 | 4.004 | 40,883 |
| 2022-11-04 | 4.595 | 4.750 | 4.595 | 4.699 | 3.919 | 28,855 |
| 2022-11-03 | 4.600 | 4.610 | 4.535 | 4.573 | 3.813 | 2,863 |
| 2022-11-02 | 4.620 | 4.655 | 4.595 | 4.600 | 3.836 | 31,160 |
| 2022-11-01 | 4.706 | 4.706 | 4.624 | 4.668 | 3.893 | 17,440 |
| 2022-10-31 | 4.520 | 4.540 | 4.500 | 4.515 | 3.765 | 690 |
| 2022-10-28 | 4.545 | 4.555 | 4.545 | 4.555 | 3.799 | 106 |
| 2022-10-27 | 4.560 | 4.560 | 4.530 | 4.530 | 3.778 | 288 |
| 2022-10-26 | 4.600 | 4.600 | 4.597 | 4.597 | 3.834 | 3,966 |
| 2022-10-25 | 4.680 | 4.680 | 4.680 | 4.680 | 3.903 | 1,251 |
| 2022-10-24 | 4.727 | 4.727 | 4.650 | 4.650 | 3.878 | 3,197 |
| 2022-10-21 | 4.845 | 4.845 | 4.765 | 4.799 | 4.002 | 1,492 |
| 2022-10-20 | 4.865 | 4.955 | 4.860 | 4.895 | 4.082 | 169 |
| 2022-10-19 | 4.906 | 4.906 | 4.906 | 4.906 | 4.091 | 513 |
| 2022-10-17 | 4.990 | 5.083 | 4.990 | 5.083 | 4.239 | 32,783 |
| 2022-10-14 | 5.160 | 5.160 | 5.160 | 5.160 | 4.303 | 234 |
| 2022-10-13 | 4.875 | 4.875 | 4.803 | 4.803 | 4.006 | 3,328 |
| 2022-10-12 | 4.950 | 4.965 | 4.950 | 4.965 | 4.141 | 194 |
| 2022-10-10 | 5.053 | 5.053 | 5.053 | 5.053 | 4.214 | 3,049 |
| 2022-10-07 | 5.170 | 5.170 | 5.170 | 5.170 | 4.312 | 23 |
| 2022-10-06 | 5.200 | 5.200 | 5.189 | 5.189 | 4.327 | 3,245 |
| 2022-10-05 | 5.156 | 5.156 | 5.156 | 5.156 | 4.300 | 2,946 |
| 2022-09-30 | 5.110 | 5.110 | 5.110 | 5.110 | 4.262 | 50 |
| 2022-09-27 | 5.190 | 5.190 | 5.190 | 5.190 | 4.328 | 9 |
| 2022-09-26 | 5.203 | 5.209 | 5.203 | 5.209 | 4.344 | 1,471 |
| 2022-09-23 | 5.202 | 5.202 | 5.202 | 5.202 | 4.338 | 51 |
| 2022-09-21 | 5.400 | 5.400 | 5.210 | 5.260 | 4.387 | 334 |
| 2022-09-20 | 5.460 | 5.460 | 5.460 | 5.460 | 4.553 | 910 |
| 2022-09-15 | 5.476 | 5.476 | 5.476 | 5.476 | 4.567 | 1,315 |
| 2022-09-14 | 5.500 | 5.500 | 5.500 | 5.500 | 4.586 | 2,362 |
| 2022-09-13 | 5.570 | 5.570 | 5.440 | 5.500 | 4.587 | 303 |
| 2022-09-09 | 5.350 | 5.350 | 5.330 | 5.350 | 4.461 | 2,564 |
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.