MLP Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 72.200 | 72.400 | 72.200 | 72.400 | 72.400 | 40 |
| 2022-12-14 | 71.000 | 72.200 | 71.000 | 72.200 | 72.200 | 63 |
| 2022-12-13 | 73.800 | 73.800 | 70.600 | 71.000 | 71.000 | 487 |
| 2022-12-12 | 76.200 | 76.200 | 70.800 | 73.800 | 73.800 | 168 |
| 2022-12-09 | 72.800 | 72.800 | 72.400 | 72.400 | 72.400 | 150 |
| 2022-12-08 | 72.800 | 72.800 | 70.400 | 72.800 | 72.800 | 19 |
| 2022-12-07 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 1,824 |
| 2022-12-06 | 71.400 | 72.800 | 71.400 | 72.800 | 72.800 | 767 |
| 2022-12-05 | 75.000 | 75.000 | 71.400 | 71.400 | 71.400 | 98 |
| 2022-12-02 | 72.000 | 72.000 | 71.200 | 72.000 | 72.000 | 359 |
| 2022-12-01 | 75.600 | 75.600 | 72.000 | 74.200 | 74.200 | 60 |
| 2022-11-30 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 15 |
| 2022-11-29 | 77.800 | 77.800 | 72.200 | 74.200 | 74.200 | 600 |
| 2022-11-28 | 75.800 | 75.800 | 72.200 | 74.000 | 74.000 | 468 |
| 2022-11-25 | 73.600 | 74.200 | 72.000 | 74.200 | 74.200 | 264 |
| 2022-11-24 | 78.600 | 78.600 | 72.000 | 72.200 | 72.200 | 440 |
| 2022-11-23 | 72.200 | 78.600 | 72.200 | 78.600 | 78.600 | 324 |
| 2022-11-22 | 78.400 | 78.400 | 72.000 | 72.000 | 72.000 | 284 |
| 2022-11-21 | 78.200 | 78.600 | 72.000 | 74.000 | 74.000 | 166 |
| 2022-11-18 | 71.000 | 74.800 | 71.000 | 74.800 | 74.800 | 643 |
| 2022-11-17 | 69.200 | 71.000 | 69.200 | 70.000 | 70.000 | 835 |
| 2022-11-16 | 71.000 | 71.000 | 68.200 | 70.000 | 70.000 | 27 |
| 2022-11-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 61 |
| 2022-11-14 | 70.000 | 71.000 | 69.000 | 71.000 | 71.000 | 230 |
| 2022-11-10 | 70.200 | 71.000 | 70.200 | 70.200 | 70.200 | 23 |
| 2022-11-09 | 70.800 | 70.800 | 69.600 | 69.600 | 69.600 | 42 |
| 2022-11-08 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 528 |
| 2022-11-07 | 67.800 | 70.000 | 67.800 | 69.400 | 69.400 | 87 |
| 2022-11-04 | 69.200 | 69.200 | 67.600 | 67.600 | 67.600 | 14 |
| 2022-11-03 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 30 |
| 2022-11-02 | 70.400 | 70.400 | 69.200 | 69.200 | 69.200 | 44 |
| 2022-10-31 | 69.000 | 71.000 | 68.600 | 70.000 | 70.000 | 154 |
| 2022-10-28 | 71.000 | 71.000 | 68.000 | 69.200 | 69.200 | 179 |
| 2022-10-27 | 71.000 | 71.000 | 69.000 | 69.400 | 69.400 | 203 |
| 2022-10-26 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 194 |
| 2022-10-25 | 71.000 | 71.000 | 66.000 | 67.400 | 67.400 | 1,270 |
| 2022-10-24 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 111 |
| 2022-10-21 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 70 |
| 2022-10-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 19 |
| 2022-10-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 10 |
| 2022-10-18 | 71.000 | 71.000 | 68.400 | 68.400 | 68.400 | 2,470 |
| 2022-10-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 10 |
| 2022-10-14 | 70.800 | 70.800 | 68.400 | 69.200 | 69.200 | 121 |
| 2022-10-13 | 69.400 | 69.400 | 67.000 | 69.000 | 69.000 | 32 |
| 2022-10-12 | 71.800 | 71.800 | 67.600 | 69.400 | 69.400 | 200 |
| 2022-10-11 | 71.800 | 71.800 | 67.400 | 69.000 | 69.000 | 928 |
| 2022-10-10 | 71.600 | 71.600 | 71.400 | 71.400 | 71.400 | 12 |
| 2022-10-07 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 12 |
| 2022-10-06 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 84 |
| 2022-10-05 | 70.600 | 70.600 | 68.600 | 70.600 | 70.600 | 80 |
| 2022-10-04 | 71.600 | 71.600 | 70.000 | 70.400 | 70.400 | 15 |
| 2022-10-03 | 71.600 | 71.600 | 70.000 | 70.000 | 70.000 | 19 |
| 2022-09-30 | 71.600 | 71.600 | 70.000 | 71.600 | 71.600 | 19 |
| 2022-09-29 | 71.800 | 71.800 | 68.600 | 68.600 | 68.600 | 9 |
| 2022-09-28 | 71.800 | 71.800 | 68.000 | 71.600 | 71.600 | 163 |
| 2022-09-27 | 71.800 | 71.800 | 69.000 | 69.000 | 69.000 | 11 |
| 2022-09-26 | 72.400 | 72.400 | 69.000 | 69.000 | 69.000 | 49 |
| 2022-09-23 | 69.800 | 69.800 | 69.000 | 69.000 | 69.000 | 402 |
| 2022-09-22 | 69.000 | 69.800 | 68.000 | 69.800 | 69.800 | 231 |
| 2022-09-21 | 71.400 | 71.400 | 68.200 | 69.000 | 69.000 | 20,150 |
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.