MLP Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	97.400	103.00	97.400	102.00	102.00	531
2026-04-28	102.00	103.00	96.000	100.00	100.00	682
2026-04-27	104.00	104.00	102.00	103.00	103.00	2,230
2026-04-24	104.00	104.00	103.00	103.50	103.50	727
2026-04-23	105.00	105.00	104.00	104.00	104.00	642
2026-04-22	105.00	105.00	104.00	105.00	105.00	886
2026-04-21	104.00	105.00	104.00	105.00	105.00	1,785
2026-04-20	103.00	105.00	103.00	105.00	105.00	413
2026-04-17	102.50	103.00	100.00	103.00	103.00	403
2026-04-16	101.50	103.00	100.00	102.50	102.50	592
2026-04-15	105.00	105.00	94.600	100.00	100.00	838
2026-04-14	105.00	105.00	101.00	105.00	105.00	1,308
2026-04-13	98.000	106.00	98.000	105.00	105.00	3,198
2026-04-10	99.000	102.00	99.000	100.00	100.00	1,122
2026-04-09	96.400	99.400	96.000	99.000	99.000	793
2026-04-08	94.400	97.000	94.000	96.400	96.400	862
2026-04-07	95.000	95.000	93.000	93.000	93.000	1,152
2026-04-02	95.000	96.000	92.200	95.000	95.000	703
2026-04-01	89.400	96.400	88.800	94.800	94.800	1,907
2026-03-31	87.800	89.800	87.800	89.600	89.600	1,106
2026-03-30	84.400	88.000	84.400	86.200	86.200	889
2026-03-27	87.800	87.800	83.400	84.000	84.000	1,550
2026-03-26	90.800	90.800	86.200	87.800	87.800	838
2026-03-25	90.000	90.000	87.000	88.000	88.000	3,402
2026-03-24	92.200	92.200	88.000	88.000	88.000	2,190
2026-03-23	93.800	94.000	90.000	90.800	90.800	1,100
2026-03-20	92.400	94.000	92.400	94.000	94.000	385
2026-03-19	94.800	94.800	93.000	94.000	94.000	1,110
2026-03-18	91.000	95.000	91.000	93.000	93.000	1,110
2026-03-17	93.200	93.400	90.200	90.200	90.200	1,209
2026-03-16	91.000	91.600	89.200	90.000	90.000	907
2026-03-13	92.200	92.200	89.200	89.400	89.400	402
2026-03-12	91.200	91.200	89.200	89.800	89.800	409
2026-03-11	91.800	92.200	91.200	91.200	91.200	611
2026-03-10	91.000	92.400	91.000	91.200	91.200	390
2026-03-09	89.000	91.000	88.800	91.000	91.000	336
2026-03-06	92.000	92.000	89.400	90.000	90.000	480
2026-03-05	90.000	96.000	89.800	92.000	92.000	868
2026-03-04	87.000	92.800	87.000	90.000	90.000	691
2026-03-03	96.000	96.000	87.000	87.000	87.000	26,076
2026-03-02	96.000	96.000	94.200	94.200	94.200	635
2026-02-27	98.000	98.000	97.000	97.000	97.000	184
2026-02-26	97.600	98.000	96.600	98.000	98.000	452
2026-02-25	96.400	98.000	96.400	98.000	98.000	155
2026-02-24	96.200	96.200	94.800	95.000	95.000	249
2026-02-23	96.400	96.400	96.400	96.400	96.400	137
2026-02-20	96.200	96.200	95.800	96.000	96.000	485
2026-02-19	94.400	96.200	94.400	96.200	96.200	174
2026-02-18	96.600	96.600	94.400	96.400	96.400	61
2026-02-17	96.800	96.800	93.400	96.400	96.400	663
2026-02-16	96.200	96.200	94.600	96.000	96.000	413
2026-02-13	98.000	98.000	90.200	96.000	96.000	1,284
2026-02-12	98.400	98.400	97.600	98.400	98.400	137
2026-02-11	98.400	98.400	97.400	98.400	98.400	244
2026-02-10	98.800	98.800	97.000	98.600	98.600	445
2026-02-09	96.800	99.000	96.000	98.000	98.000	868
2026-02-06	96.000	97.000	94.000	96.800	96.800	482
2026-02-05	97.200	99.000	97.000	97.000	97.000	966
2026-02-04	96.200	100.00	95.200	97.200	97.200	1,246
2026-02-03	94.800	96.200	94.800	95.400	95.400	921

← NewerPage 3 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.