MLP Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	85.600	85.600	84.400	84.800	84.800	27
2023-09-04	85.400	85.600	85.400	85.600	85.600	13
2023-09-01	85.600	85.600	85.000	85.000	85.000	66
2023-08-31	85.600	85.600	85.200	85.200	85.200	31
2023-08-30	85.600	85.600	85.000	85.000	85.000	6
2023-08-29	85.600	85.600	85.200	85.200	85.200	10
2023-08-28	85.600	85.600	85.200	85.200	85.200	10
2023-08-25	86.400	86.400	82.000	85.000	85.000	675
2023-08-24	84.200	85.800	84.200	85.800	85.800	316
2023-08-23	86.400	86.400	86.000	86.000	86.000	59
2023-08-22	86.400	86.400	85.400	86.400	86.400	84
2023-08-21	86.400	86.400	84.400	86.400	86.400	25
2023-08-18	86.800	86.800	85.200	85.200	85.200	183
2023-08-17	86.600	87.000	86.600	86.800	86.800	41
2023-08-16	86.800	86.800	85.000	86.400	86.400	69
2023-08-14	87.000	87.000	86.800	86.800	86.800	78
2023-08-11	87.000	87.000	84.000	86.600	86.600	229
2023-08-10	87.000	87.000	85.400	86.800	86.800	167
2023-08-09	87.000	87.000	87.000	87.000	87.000	13
2023-08-08	86.000	86.800	84.200	86.800	86.800	124
2023-08-07	87.000	87.000	84.600	86.800	86.800	87
2023-08-04	86.200	86.400	86.200	86.400	86.400	87
2023-08-03	86.400	86.600	86.400	86.600	86.600	286
2023-08-02	85.800	85.800	85.800	85.800	85.800	13
2023-08-01	83.400	85.800	83.400	85.800	85.800	88
2023-07-31	84.800	84.800	83.200	83.400	83.400	237
2023-07-28	84.800	84.800	83.400	84.800	84.800	21
2023-07-27	83.400	84.800	83.400	84.800	84.800	139
2023-07-26	83.600	85.000	83.600	85.000	85.000	186
2023-07-25	84.000	84.800	84.000	84.800	84.800	258
2023-07-24	84.800	85.000	84.800	84.800	84.800	538
2023-07-21	85.000	85.000	84.800	84.800	84.800	309
2023-07-20	85.000	85.000	83.000	84.800	84.800	214
2023-07-19	84.800	84.800	84.000	84.000	84.000	144
2023-07-18	84.000	84.800	83.000	84.200	84.200	260
2023-07-17	85.000	85.000	84.000	84.800	84.800	279
2023-07-14	85.000	85.000	84.600	85.000	85.000	8,176
2023-07-13	82.800	84.800	82.800	84.800	84.800	4,483
2023-07-12	82.800	84.400	82.800	83.400	83.400	4,125
2023-07-11	83.000	84.000	82.600	82.600	82.600	420
2023-07-10	84.400	84.400	83.000	83.000	83.000	156
2023-07-07	84.800	84.800	84.800	84.800	84.800	9
2023-07-06	84.800	84.800	84.800	84.800	84.800	6
2023-07-05	84.800	84.800	84.800	84.800	84.800	8
2023-07-04	85.000	85.000	83.400	83.400	83.400	145
2023-07-03	85.200	85.200	84.800	84.800	84.800	46
2023-06-30	84.800	84.800	83.400	84.800	84.800	431
2023-06-29	85.000	85.000	85.000	85.000	85.000	185
2023-06-28	85.000	85.000	84.000	85.000	85.000	94
2023-06-27	84.800	85.000	84.800	84.800	84.800	1,633
2023-06-26	82.800	84.800	82.800	84.800	84.800	34
2023-06-23	84.600	84.600	82.800	84.600	84.600	118
2023-06-22	84.600	84.600	84.600	84.600	84.600	224
2023-06-21	82.400	84.600	81.800	84.600	84.600	85
2023-06-20	81.400	83.000	81.000	81.000	81.000	183
2023-06-19	84.600	84.600	82.200	82.200	82.200	377
2023-06-16	84.600	84.600	84.600	84.600	84.600	26
2023-06-15	84.800	84.800	77.000	84.600	84.600	588
2023-06-14	84.800	84.800	84.800	84.800	84.800	58
2023-06-13	84.800	84.800	83.200	84.800	84.800	188

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-19	0.2200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.