Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	12.060	12.160	11.760	12.000	11.516	166,287
2024-05-24	11.400	12.400	11.400	11.900	11.420	383,279
2024-05-23	11.760	11.960	11.460	11.500	11.036	176,896
2024-05-22	11.700	11.820	11.260	11.660	11.190	229,276
2024-05-21	12.040	12.040	11.600	11.700	11.228	209,182
2024-05-20	11.940	12.180	11.840	12.040	11.555	158,608
2024-05-17	12.260	12.300	11.800	11.900	11.420	287,848
2024-05-16	11.740	12.600	11.560	12.200	11.708	825,920
2024-05-15	11.100	11.760	10.960	11.680	11.209	737,930
2024-05-14	10.480	11.000	10.360	10.960	10.518	320,364
2024-05-13	9.800	10.480	9.720	10.340	9.923	1,096,042
2024-05-10	10.400	10.580	10.240	10.580	10.153	238,174
2024-05-09	10.500	10.600	10.180	10.180	9.770	219,395
2024-05-08	10.300	10.600	10.300	10.460	10.038	208,647
2024-05-07	10.200	10.380	10.000	10.300	9.885	165,671
2024-05-06	9.900	10.460	9.810	10.200	9.789	284,045
2024-05-02	9.900	9.940	9.820	9.870	9.472	30,689
2024-04-30	9.830	9.950	9.780	9.860	9.462	49,046
2024-04-29	9.950	9.950	9.700	9.780	9.386	72,912
2024-04-26	9.730	9.970	9.730	9.900	9.501	187,320
2024-04-25	9.720	9.800	9.540	9.700	9.309	74,101
2024-04-24	9.700	9.900	9.530	9.750	9.357	160,666
2024-04-23	9.490	9.700	9.410	9.680	9.290	247,535
2024-04-22	9.310	9.550	9.250	9.480	9.098	135,134
2024-04-19	9.380	9.420	9.250	9.330	8.954	52,488
2024-04-18	9.330	9.550	9.250	9.460	9.079	64,510
2024-04-17	9.050	9.420	9.050	9.290	8.915	77,424
2024-04-16	9.360	9.380	9.070	9.140	8.771	144,185
2024-04-15	9.530	9.680	9.270	9.350	8.973	115,275
2024-04-12	9.730	9.770	9.510	9.520	9.136	132,456
2024-04-11	9.570	9.900	9.570	9.620	9.232	168,959
2024-04-10	9.600	9.820	9.510	9.570	9.184	161,907
2024-04-09	10.000	10.020	9.560	9.580	9.194	349,170
2024-04-08	9.370	10.060	9.320	9.990	9.587	701,198
2024-04-05	9.240	9.540	9.100	9.360	8.983	433,748
2024-04-04	10.780	10.860	8.880	9.240	8.867	1,948,010
2024-04-03	10.700	10.820	10.480	10.500	10.077	116,121
2024-04-02	10.980	11.360	10.680	10.720	10.288	383,319
2024-03-28	10.640	10.860	10.540	10.760	10.326	135,155
2024-03-27	10.920	10.920	10.600	10.640	10.211	51,032
2024-03-26	10.800	10.900	10.400	10.820	10.384	311,093
2024-03-25	10.840	10.860	10.640	10.660	10.230	109,352
2024-03-22	10.500	10.900	10.400	10.820	10.384	262,792
2024-03-21	10.200	10.460	10.020	10.400	9.981	318,985
2024-03-20	9.900	10.140	9.770	10.100	9.693	179,737
2024-03-19	9.710	9.880	9.410	9.880	9.482	144,635
2024-03-18	9.900	9.930	9.660	9.720	9.328	113,657
2024-03-15	10.100	10.140	9.720	9.900	9.501	204,826
2024-03-14	9.980	10.360	9.900	10.100	9.693	540,087
2024-03-13	9.200	9.980	9.140	9.870	9.472	1,047,131
2024-03-12	9.200	9.220	9.050	9.130	8.762	63,438
2024-03-11	9.390	9.390	8.740	9.170	8.800	193,755
2024-03-08	9.300	9.400	9.210	9.400	9.021	86,882
2024-03-07	9.350	9.380	9.200	9.290	8.915	124,420
2024-03-06	9.390	9.400	9.230	9.300	8.925	198,467
2024-03-05	9.190	9.410	9.170	9.210	8.839	111,279
2024-03-04	9.320	9.470	9.200	9.320	8.944	141,484
2024-03-01	9.290	9.340	9.150	9.300	8.925	67,836
2024-02-29	9.210	9.350	9.130	9.290	8.915	76,500
2024-02-28	9.350	9.380	9.040	9.200	8.829	150,005

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 PLN
2025-06-30	0.1000 PLN
2024-06-26	0.2100 PLN
2023-06-23	0.2600 PLN
2022-06-17	0.2000 PLN
2021-06-30	0.0800 PLN
2020-07-06	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.