MLP Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 79.200 | 79.200 | 78.000 | 79.200 | 79.200 | 324 |
| 2022-01-03 | 79.200 | 79.200 | 78.000 | 79.000 | 79.000 | 80 |
| 2021-12-30 | 78.000 | 78.800 | 78.000 | 78.800 | 78.800 | 8,887 |
| 2021-12-29 | 74.600 | 75.800 | 73.000 | 75.800 | 75.800 | 7,402 |
| 2021-12-28 | 75.800 | 75.800 | 72.000 | 72.800 | 72.800 | 303 |
| 2021-12-27 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 5 |
| 2021-12-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1 |
| 2021-12-22 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 13 |
| 2021-12-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 24 |
| 2021-12-20 | 76.400 | 76.400 | 75.800 | 76.000 | 76.000 | 19 |
| 2021-12-17 | 75.000 | 77.000 | 72.000 | 76.400 | 76.400 | 204 |
| 2021-12-16 | 78.000 | 78.000 | 72.600 | 75.000 | 75.000 | 296 |
| 2021-12-15 | 78.000 | 78.000 | 72.400 | 78.000 | 78.000 | 148 |
| 2021-12-14 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1 |
| 2021-12-13 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1 |
| 2021-12-10 | 77.800 | 77.800 | 73.000 | 77.200 | 77.200 | 522 |
| 2021-12-09 | 77.800 | 77.800 | 72.400 | 77.800 | 77.800 | 74 |
| 2021-12-08 | 78.400 | 78.400 | 77.800 | 77.800 | 77.800 | 36 |
| 2021-12-07 | 78.800 | 78.800 | 72.000 | 78.600 | 78.600 | 160 |
| 2021-12-06 | 78.800 | 78.800 | 74.200 | 74.200 | 74.200 | 25 |
| 2021-12-03 | 78.600 | 78.800 | 76.000 | 78.800 | 78.800 | 68 |
| 2021-12-02 | 78.600 | 78.600 | 78.400 | 78.600 | 78.600 | 45 |
| 2021-12-01 | 78.800 | 78.800 | 78.000 | 78.000 | 78.000 | 11 |
| 2021-11-30 | 77.600 | 78.000 | 75.000 | 78.000 | 78.000 | 476 |
| 2021-11-29 | 74.800 | 77.000 | 74.000 | 77.000 | 77.000 | 1,014 |
| 2021-11-26 | 70.200 | 74.800 | 70.200 | 74.800 | 74.800 | 1,107 |
| 2021-11-25 | 72.000 | 72.000 | 70.400 | 72.000 | 72.000 | 13 |
| 2021-11-24 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 74 |
| 2021-11-23 | 71.800 | 71.800 | 70.200 | 71.800 | 71.800 | 100 |
| 2021-11-22 | 71.800 | 72.000 | 70.200 | 71.800 | 71.800 | 159 |
| 2021-11-19 | 74.000 | 74.000 | 71.800 | 71.800 | 71.800 | 73 |
| 2021-11-18 | 72.000 | 74.800 | 68.000 | 74.000 | 74.000 | 1,365 |
| 2021-11-17 | 72.200 | 72.200 | 70.200 | 72.000 | 72.000 | 269 |
| 2021-11-16 | 74.400 | 74.400 | 70.200 | 72.200 | 72.200 | 205 |
| 2021-11-15 | 74.600 | 74.600 | 72.200 | 74.400 | 74.400 | 15 |
| 2021-11-12 | 74.000 | 74.600 | 71.800 | 74.600 | 74.600 | 30 |
| 2021-11-10 | 73.000 | 73.000 | 71.800 | 73.000 | 73.000 | 67 |
| 2021-11-09 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 140 |
| 2021-11-08 | 74.000 | 74.600 | 73.600 | 74.000 | 74.000 | 58 |
| 2021-11-05 | 74.600 | 74.600 | 74.000 | 74.000 | 74.000 | 5 |
| 2021-11-04 | 74.400 | 74.400 | 74.000 | 74.400 | 74.400 | 135 |
| 2021-11-03 | 74.600 | 74.600 | 71.800 | 71.800 | 71.800 | 556 |
| 2021-11-02 | 74.800 | 74.800 | 73.200 | 74.600 | 74.600 | 42 |
| 2021-10-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 5 |
| 2021-10-28 | 75.000 | 75.000 | 73.400 | 75.000 | 75.000 | 56 |
| 2021-10-27 | 75.000 | 75.000 | 73.200 | 75.000 | 75.000 | 79 |
| 2021-10-26 | 75.000 | 75.000 | 73.200 | 73.200 | 73.200 | 165 |
| 2021-10-25 | 74.400 | 75.000 | 73.400 | 75.000 | 75.000 | 61 |
| 2021-10-22 | 74.200 | 74.600 | 74.200 | 74.400 | 74.400 | 63 |
| 2021-10-21 | 73.000 | 75.400 | 73.000 | 75.400 | 75.400 | 18 |
| 2021-10-20 | 75.000 | 75.000 | 74.800 | 74.800 | 74.800 | 9 |
| 2021-10-19 | 74.600 | 75.400 | 74.600 | 75.400 | 75.400 | 207 |
| 2021-10-18 | 73.000 | 73.400 | 73.000 | 73.400 | 73.400 | 41 |
| 2021-10-15 | 73.600 | 74.800 | 71.800 | 73.000 | 73.000 | 660 |
| 2021-10-14 | 74.600 | 74.600 | 73.400 | 74.600 | 74.600 | 25 |
← NewerPage 21 of 21 · 1,255 trading days
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.