MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 5.230 | 5.230 | 5.170 | 5.206 | 4.342 | 10,637 |
| 2022-09-06 | 5.143 | 5.160 | 5.143 | 5.160 | 4.303 | 10,163 |
| 2022-09-05 | 5.141 | 5.159 | 5.088 | 5.159 | 4.303 | 1,538 |
| 2022-09-02 | 5.200 | 5.310 | 5.200 | 5.300 | 4.420 | 534 |
| 2022-09-01 | 5.440 | 5.440 | 5.250 | 5.250 | 4.378 | 201 |
| 2022-08-31 | 5.575 | 5.575 | 5.575 | 5.575 | 4.649 | 38 |
| 2022-08-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.670 | 72 |
| 2022-08-26 | 5.650 | 5.650 | 5.601 | 5.601 | 4.671 | 15,100 |
| 2022-08-25 | 5.710 | 5.772 | 5.710 | 5.739 | 4.786 | 1,569 |
| 2022-08-24 | 5.650 | 5.700 | 5.650 | 5.700 | 4.754 | 729 |
| 2022-08-23 | 5.580 | 5.580 | 5.580 | 5.580 | 4.654 | 2 |
| 2022-08-22 | 5.820 | 5.820 | 5.580 | 5.608 | 4.677 | 307 |
| 2022-08-19 | 5.860 | 5.860 | 5.860 | 5.860 | 4.887 | 6 |
| 2022-08-18 | 5.930 | 5.930 | 5.849 | 5.849 | 4.878 | 672 |
| 2022-08-16 | 5.850 | 5.860 | 5.850 | 5.850 | 4.879 | 24 |
| 2022-08-15 | 5.770 | 5.840 | 5.730 | 5.730 | 4.779 | 403 |
| 2022-08-12 | 5.820 | 5.820 | 5.820 | 5.820 | 4.854 | 10 |
| 2022-08-10 | 5.780 | 5.780 | 5.780 | 5.780 | 4.820 | 1 |
| 2022-08-09 | 5.910 | 5.930 | 5.870 | 5.900 | 4.920 | 720 |
| 2022-08-08 | 5.741 | 5.741 | 5.741 | 5.741 | 4.788 | 293 |
| 2022-08-05 | 5.881 | 5.881 | 5.881 | 5.881 | 4.905 | 901 |
| 2022-08-04 | 5.790 | 5.790 | 5.780 | 5.780 | 4.820 | 205 |
| 2022-08-02 | 5.690 | 5.690 | 5.600 | 5.628 | 4.693 | 1,341 |
| 2022-08-01 | 5.790 | 5.790 | 5.708 | 5.708 | 4.761 | 157 |
| 2022-07-29 | 5.710 | 5.710 | 5.710 | 5.710 | 4.762 | 1 |
| 2022-07-28 | 5.670 | 5.670 | 5.670 | 5.670 | 4.729 | 2 |
| 2022-07-27 | 5.879 | 5.879 | 5.770 | 5.770 | 4.812 | 3,858 |
| 2022-07-26 | 5.750 | 5.750 | 5.640 | 5.686 | 4.742 | 17,480 |
| 2022-07-25 | 5.750 | 5.800 | 5.735 | 5.756 | 4.800 | 3,914 |
| 2022-07-22 | 5.610 | 5.661 | 5.610 | 5.650 | 4.712 | 1,494 |
| 2022-07-21 | 5.640 | 5.660 | 5.576 | 5.588 | 4.660 | 6,539 |
| 2022-07-20 | 5.490 | 5.490 | 5.450 | 5.450 | 4.545 | 7,446 |
| 2022-07-18 | 5.460 | 5.460 | 5.400 | 5.400 | 4.503 | 507 |
| 2022-07-15 | 5.430 | 5.470 | 5.430 | 5.434 | 4.532 | 982 |
| 2022-07-13 | 5.430 | 5.430 | 5.430 | 5.430 | 4.528 | 18 |
| 2022-07-11 | 5.500 | 5.531 | 5.500 | 5.531 | 4.612 | 4,657 |
| 2022-07-08 | 5.570 | 5.570 | 5.560 | 5.560 | 4.637 | 366 |
| 2022-07-07 | 5.380 | 5.400 | 5.370 | 5.380 | 4.487 | 585 |
| 2022-07-06 | 5.160 | 5.240 | 5.141 | 5.212 | 4.346 | 987 |
| 2022-07-05 | 5.400 | 5.400 | 5.240 | 5.240 | 4.370 | 262 |
| 2022-07-04 | 5.690 | 5.690 | 5.440 | 5.596 | 4.667 | 1,503 |
| 2022-07-01 | 5.740 | 5.880 | 5.740 | 5.880 | 4.904 | 413 |
| 2022-06-30 | 5.750 | 5.750 | 5.620 | 5.750 | 4.795 | 347 |
| 2022-06-29 | 5.860 | 5.860 | 5.780 | 5.780 | 4.820 | 677 |
| 2022-06-28 | 5.850 | 5.980 | 5.820 | 5.850 | 4.879 | 3,877 |
| 2022-06-27 | 5.750 | 5.750 | 5.750 | 5.750 | 4.795 | 230 |
| 2022-06-24 | 5.490 | 5.640 | 5.490 | 5.640 | 4.704 | 607 |
| 2022-06-23 | 5.700 | 5.740 | 5.660 | 5.660 | 4.720 | 2,533 |
| 2022-06-22 | 5.730 | 5.880 | 5.730 | 5.880 | 4.904 | 2,362 |
| 2022-06-21 | 5.960 | 5.960 | 5.850 | 5.850 | 4.879 | 785 |
| 2022-06-20 | 5.930 | 5.930 | 5.800 | 5.865 | 4.891 | 3,326 |
| 2022-06-17 | 5.990 | 6.040 | 5.980 | 5.980 | 4.987 | 344 |
| 2022-06-16 | 6.160 | 6.160 | 6.000 | 6.049 | 5.044 | 264 |
| 2022-06-15 | 5.960 | 6.180 | 5.960 | 6.180 | 5.154 | 181 |
| 2022-06-14 | 6.050 | 6.050 | 5.910 | 5.916 | 4.934 | 564 |
| 2022-06-13 | 6.000 | 6.000 | 5.900 | 5.939 | 4.953 | 909 |
| 2022-06-10 | 6.160 | 6.240 | 6.120 | 6.120 | 5.104 | 5 |
| 2022-06-09 | 6.270 | 6.270 | 6.215 | 6.215 | 5.183 | 2,508 |
| 2022-06-08 | 6.209 | 6.209 | 6.209 | 6.209 | 5.178 | 2,544 |
| 2022-06-07 | 6.350 | 6.360 | 6.260 | 6.270 | 5.229 | 3,356 |
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.