MLP Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	108.00	108.00	106.00	108.00	108.00	2,338
2026-07-23	108.00	108.00	106.00	107.50	107.50	54
2026-07-22	109.00	109.00	108.00	108.00	108.00	354
2026-07-21	107.50	109.00	106.00	109.00	109.00	607
2026-07-20	105.00	107.00	104.00	107.00	107.00	5,118
2026-07-17	106.00	106.00	104.50	105.00	105.00	1,273
2026-07-16	106.00	106.00	104.00	104.50	104.50	655
2026-07-15	105.50	105.50	104.00	105.50	105.50	183
2026-07-14	106.00	106.00	105.00	105.00	105.00	830
2026-07-13	105.00	108.50	105.00	106.50	106.50	2,056
2026-07-10	105.50	106.00	104.00	105.50	105.50	490
2026-07-09	106.00	108.00	104.50	106.00	106.00	617
2026-07-08	105.50	106.00	105.00	105.00	105.00	181
2026-07-07	106.00	106.00	105.00	105.00	105.00	343
2026-07-06	105.00	106.00	105.00	105.50	105.50	655
2026-07-03	98.200	107.00	98.200	104.50	104.50	1,452
2026-07-02	101.00	102.00	98.600	100.00	100.00	1,306
2026-07-01	101.50	103.00	101.00	102.00	102.00	495
2026-06-30	104.50	104.50	102.00	103.00	103.00	511
2026-06-29	106.00	106.00	102.00	104.50	104.50	1,476
2026-06-26	105.50	109.00	103.00	103.00	103.00	1,733
2026-06-25	106.00	106.00	105.50	105.50	105.50	171
2026-06-24	107.50	107.50	105.00	105.50	105.50	303
2026-06-23	106.00	107.50	105.50	107.50	107.50	450
2026-06-22	102.50	108.00	102.50	106.00	106.00	985
2026-06-19	103.00	104.00	102.00	102.00	102.00	304
2026-06-18	104.00	104.50	102.00	104.00	104.00	484
2026-06-17	106.00	106.00	103.50	104.00	104.00	973
2026-06-16	105.00	108.00	105.00	106.00	106.00	380
2026-06-15	107.00	108.00	105.00	105.00	105.00	2,368
2026-06-12	108.00	108.00	105.50	107.00	107.00	414
2026-06-11	108.00	108.00	107.00	108.00	108.00	79
2026-06-10	108.00	108.00	105.00	107.00	107.00	342
2026-06-09	106.00	109.00	106.00	108.00	108.00	802
2026-06-08	107.00	107.00	105.00	105.00	105.00	378
2026-06-05	108.00	109.00	107.00	107.00	107.00	623
2026-06-03	107.00	108.00	106.50	107.00	107.00	126
2026-06-02	112.00	112.00	106.50	106.50	106.50	2,955
2026-06-01	111.50	115.00	111.50	112.00	112.00	1,591
2026-05-29	110.50	110.50	107.00	110.00	110.00	417
2026-05-28	106.50	109.50	106.50	108.50	108.50	770
2026-05-27	110.50	110.50	106.00	108.00	108.00	855
2026-05-26	112.00	113.00	110.50	110.50	110.50	90
2026-05-25	111.50	115.00	110.50	112.00	112.00	1,101
2026-05-22	110.00	111.00	107.00	109.00	109.00	1,066
2026-05-21	109.50	113.00	109.00	110.00	110.00	1,772
2026-05-20	101.50	113.50	101.50	109.00	109.00	6,689
2026-05-19	100.00	100.50	99.600	99.800	99.800	381
2026-05-18	100.00	100.50	99.800	100.50	100.50	606
2026-05-15	101.50	101.50	99.600	100.50	100.50	646
2026-05-14	100.50	101.50	100.00	101.50	101.50	197
2026-05-13	102.50	102.50	100.00	101.50	101.50	258
2026-05-12	102.00	103.00	100.00	102.50	102.50	248
2026-05-11	99.400	103.00	99.400	101.50	101.50	658
2026-05-08	103.00	103.00	99.400	99.400	99.400	993
2026-05-07	103.00	104.00	102.00	103.00	103.00	649
2026-05-06	103.00	104.00	102.00	102.50	102.50	627
2026-05-05	101.00	103.00	100.00	103.00	103.00	567
2026-05-04	100.00	101.50	99.400	101.00	101.00	932
2026-04-30	102.00	103.00	100.00	100.00	100.00	710

← NewerPage 2 of 21 · 1,251 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.