MLP Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | 508 |
| 2026-10-15 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | 547 |
| 2026-10-14 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 727 |
| 2026-10-13 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 51 |
| 2026-10-12 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 999 |
| 2026-10-09 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | 418 |
| 2026-10-08 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 58 |
| 2026-10-07 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | 162 |
| 2026-10-06 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | 308 |
| 2026-10-05 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 148 |
| 2026-10-02 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 687 |
| 2026-10-01 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 406 |
| 2026-09-30 | 114.50 | 118.00 | 114.00 | 114.00 | 114.00 | 646 |
| 2026-09-29 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | 802 |
| 2026-09-28 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 551 |
| 2026-09-25 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 181 |
| 2026-09-24 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 210 |
| 2026-09-23 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 184 |
| 2026-09-22 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,756 |
| 2026-09-21 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 583 |
| 2026-09-18 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | 684 |
| 2026-09-17 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1,258 |
| 2026-09-16 | 113.00 | 118.00 | 113.00 | 115.50 | 115.50 | 941 |
| 2026-09-15 | 116.00 | 118.00 | 111.50 | 111.50 | 111.50 | 1,372 |
| 2026-09-14 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 856 |
| 2026-09-11 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 182 |
| 2026-09-10 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 397 |
| 2026-09-09 | 119.50 | 121.00 | 118.00 | 121.00 | 121.00 | 1,051 |
| 2026-09-08 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 662 |
| 2026-09-07 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | 1,591 |
| 2026-09-04 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 430 |
| 2026-09-03 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 1,104 |
| 2026-09-02 | 120.00 | 123.00 | 119.00 | 121.50 | 121.50 | 2,498 |
| 2026-09-01 | 116.50 | 124.00 | 116.00 | 120.00 | 120.00 | 3,153 |
| 2026-08-31 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 255 |
| 2026-08-28 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 228 |
| 2026-08-27 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 244 |
| 2026-08-26 | 117.50 | 117.50 | 115.00 | 117.00 | 117.00 | 421 |
| 2026-08-25 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | 778 |
| 2026-08-24 | 118.00 | 119.00 | 116.50 | 118.00 | 118.00 | 685 |
| 2026-08-21 | 111.50 | 118.50 | 111.50 | 118.00 | 118.00 | 2,981 |
| 2026-08-20 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 389 |
| 2026-08-19 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 468 |
| 2026-08-18 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 510 |
| 2026-08-17 | 109.50 | 109.50 | 106.50 | 109.00 | 109.00 | 966 |
| 2026-08-14 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 500 |
| 2026-08-13 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 63 |
| 2026-08-12 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 89 |
| 2026-08-11 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | 65 |
| 2026-08-10 | 109.00 | 109.00 | 106.00 | 106.50 | 106.50 | 239 |
| 2026-08-07 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 114 |
| 2026-08-06 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | 486 |
| 2026-08-05 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 673 |
| 2026-08-04 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 534 |
| 2026-08-03 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | 570 |
| 2026-07-31 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 83 |
| 2026-07-30 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 473 |
| 2026-07-29 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | 286 |
| 2026-07-28 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 333 |
| 2026-07-27 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 120 |
Page 1 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.