Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.400 | 9.530 | 9.300 | 9.380 | 9.002 | 98,323 |
| 2024-02-26 | 9.340 | 9.500 | 9.300 | 9.440 | 9.059 | 194,550 |
| 2024-02-23 | 9.290 | 9.380 | 9.170 | 9.220 | 8.848 | 149,643 |
| 2024-02-22 | 9.000 | 9.290 | 8.990 | 9.250 | 8.877 | 236,373 |
| 2024-02-21 | 8.810 | 9.000 | 8.740 | 8.980 | 8.618 | 116,614 |
| 2024-02-20 | 8.820 | 8.990 | 8.750 | 8.890 | 8.532 | 89,510 |
| 2024-02-19 | 8.900 | 9.110 | 8.830 | 8.880 | 8.522 | 204,863 |
| 2024-02-16 | 8.610 | 8.920 | 8.520 | 8.900 | 8.541 | 182,356 |
| 2024-02-15 | 8.650 | 8.650 | 8.500 | 8.590 | 8.244 | 31,827 |
| 2024-02-14 | 8.500 | 8.640 | 8.410 | 8.630 | 8.282 | 57,573 |
| 2024-02-13 | 8.590 | 8.600 | 8.390 | 8.500 | 8.157 | 81,164 |
| 2024-02-12 | 8.530 | 8.650 | 8.460 | 8.530 | 8.186 | 54,675 |
| 2024-02-09 | 8.570 | 8.640 | 8.470 | 8.530 | 8.186 | 67,572 |
| 2024-02-08 | 8.400 | 8.650 | 8.400 | 8.570 | 8.224 | 63,379 |
| 2024-02-07 | 8.540 | 8.540 | 8.250 | 8.340 | 8.004 | 514,360 |
| 2024-02-06 | 8.650 | 8.730 | 8.420 | 8.420 | 8.081 | 121,720 |
| 2024-02-05 | 8.380 | 8.750 | 8.380 | 8.650 | 8.301 | 310,604 |
| 2024-02-02 | 8.490 | 8.700 | 8.360 | 8.410 | 8.071 | 222,380 |
| 2024-02-01 | 8.100 | 8.500 | 8.080 | 8.460 | 8.119 | 199,563 |
| 2024-01-31 | 8.030 | 8.250 | 8.030 | 8.120 | 7.793 | 91,230 |
| 2024-01-30 | 8.000 | 8.100 | 7.520 | 8.090 | 7.764 | 107,076 |
| 2024-01-29 | 8.140 | 8.200 | 8.000 | 8.000 | 7.677 | 53,614 |
| 2024-01-26 | 8.160 | 8.200 | 8.050 | 8.150 | 7.821 | 37,131 |
| 2024-01-25 | 8.300 | 8.310 | 8.160 | 8.170 | 7.841 | 30,506 |
| 2024-01-24 | 8.130 | 8.330 | 8.040 | 8.270 | 7.937 | 66,277 |
| 2024-01-23 | 8.150 | 8.210 | 8.020 | 8.050 | 7.725 | 42,653 |
| 2024-01-22 | 8.190 | 8.270 | 8.100 | 8.120 | 7.793 | 50,094 |
| 2024-01-19 | 8.220 | 8.350 | 8.080 | 8.180 | 7.850 | 65,072 |
| 2024-01-18 | 8.210 | 8.350 | 8.080 | 8.160 | 7.831 | 87,970 |
| 2024-01-17 | 8.390 | 8.590 | 8.100 | 8.230 | 7.898 | 683,740 |
| 2024-01-16 | 8.020 | 8.410 | 7.940 | 8.390 | 8.052 | 210,047 |
| 2024-01-15 | 8.050 | 8.120 | 7.900 | 8.030 | 7.706 | 85,893 |
| 2024-01-12 | 8.000 | 8.180 | 8.000 | 8.080 | 7.754 | 94,592 |
| 2024-01-11 | 8.090 | 8.120 | 7.960 | 8.000 | 7.677 | 105,137 |
| 2024-01-10 | 8.050 | 8.100 | 8.000 | 8.090 | 7.764 | 90,585 |
| 2024-01-09 | 8.090 | 8.240 | 8.000 | 8.200 | 7.869 | 68,324 |
| 2024-01-08 | 8.160 | 8.160 | 7.900 | 8.090 | 7.764 | 121,826 |
| 2024-01-05 | 8.300 | 8.300 | 8.100 | 8.160 | 7.831 | 71,355 |
| 2024-01-04 | 8.280 | 8.360 | 8.130 | 8.300 | 7.965 | 99,769 |
| 2024-01-03 | 8.250 | 8.360 | 8.160 | 8.300 | 7.965 | 211,832 |
| 2024-01-02 | 8.350 | 8.360 | 8.020 | 8.160 | 7.831 | 210,388 |
| 2023-12-29 | 8.110 | 8.330 | 8.060 | 8.190 | 7.860 | 194,839 |
| 2023-12-28 | 8.000 | 8.170 | 7.920 | 8.100 | 7.773 | 155,311 |
| 2023-12-27 | 7.610 | 8.000 | 7.600 | 7.980 | 7.658 | 267,487 |
| 2023-12-22 | 7.580 | 7.600 | 7.500 | 7.600 | 7.294 | 60,899 |
| 2023-12-21 | 7.580 | 7.640 | 7.440 | 7.630 | 7.322 | 105,285 |
| 2023-12-20 | 7.620 | 7.620 | 7.520 | 7.600 | 7.294 | 55,967 |
| 2023-12-19 | 7.520 | 7.650 | 7.500 | 7.530 | 7.226 | 73,711 |
| 2023-12-18 | 7.650 | 7.680 | 7.420 | 7.510 | 7.207 | 125,119 |
| 2023-12-15 | 7.600 | 7.760 | 7.520 | 7.550 | 7.246 | 145,282 |
| 2023-12-14 | 7.540 | 7.770 | 7.530 | 7.600 | 7.294 | 270,959 |
| 2023-12-13 | 7.460 | 7.610 | 7.400 | 7.540 | 7.236 | 110,308 |
| 2023-12-12 | 7.600 | 7.650 | 7.360 | 7.400 | 7.102 | 110,852 |
| 2023-12-11 | 7.570 | 7.780 | 7.500 | 7.650 | 7.342 | 156,130 |
| 2023-12-08 | 7.520 | 7.660 | 7.500 | 7.570 | 7.265 | 87,302 |
| 2023-12-07 | 7.470 | 7.470 | 7.320 | 7.430 | 7.130 | 108,815 |
| 2023-12-06 | 7.430 | 7.580 | 7.320 | 7.480 | 7.178 | 121,778 |
| 2023-12-05 | 7.530 | 7.530 | 7.410 | 7.430 | 7.130 | 93,566 |
| 2023-12-04 | 7.500 | 7.690 | 7.410 | 7.460 | 7.159 | 201,027 |
| 2023-12-01 | 7.300 | 7.570 | 7.300 | 7.450 | 7.150 | 201,369 |
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.