Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.780	7.780	7.200	7.300	7.006	369,689
2023-11-29	8.030	8.080	7.620	7.770	7.457	346,295
2023-11-28	7.950	8.300	7.900	8.170	7.841	154,149
2023-11-27	8.260	8.320	7.730	7.930	7.610	311,150
2023-11-24	8.350	8.470	8.300	8.390	8.052	49,080
2023-11-23	8.460	8.500	8.250	8.360	8.023	90,331
2023-11-22	8.200	8.450	8.140	8.440	8.100	196,098
2023-11-21	8.140	8.310	8.140	8.200	7.869	160,845
2023-11-20	8.170	8.340	8.080	8.140	7.812	246,455
2023-11-17	7.780	8.100	7.700	8.080	7.754	345,743
2023-11-16	7.720	7.790	7.500	7.780	7.466	314,464
2023-11-15	7.680	7.880	7.600	7.660	7.351	109,206
2023-11-14	7.550	7.690	7.520	7.660	7.351	46,626
2023-11-13	7.620	7.660	7.500	7.500	7.198	80,046
2023-11-10	7.630	7.770	7.480	7.530	7.226	139,694
2023-11-09	7.420	7.670	7.400	7.630	7.322	52,428
2023-11-08	7.460	7.580	7.360	7.430	7.130	76,962
2023-11-07	7.600	7.640	7.460	7.500	7.198	33,894
2023-11-06	7.520	7.740	7.520	7.620	7.313	66,534
2023-11-03	7.770	7.770	7.350	7.540	7.236	319,906
2023-11-02	7.840	7.840	7.710	7.770	7.457	65,146
2023-10-31	7.900	7.900	7.710	7.780	7.466	41,097
2023-10-30	7.670	7.930	7.670	7.900	7.581	181,095
2023-10-27	7.780	7.800	7.680	7.750	7.438	20,747
2023-10-26	7.720	7.800	7.670	7.710	7.399	50,042
2023-10-25	7.850	7.860	7.700	7.800	7.486	112,899
2023-10-24	7.570	7.800	7.530	7.800	7.486	105,399
2023-10-23	7.610	7.660	7.510	7.570	7.265	90,472
2023-10-20	7.500	7.680	7.360	7.640	7.332	87,560
2023-10-19	7.800	7.800	7.550	7.580	7.274	106,284
2023-10-18	7.930	7.930	7.750	7.830	7.514	139,594
2023-10-17	7.600	7.960	7.510	7.950	7.629	446,162
2023-10-16	7.100	7.600	7.070	7.590	7.284	549,281
2023-10-13	7.000	7.140	6.990	7.010	6.727	94,529
2023-10-12	7.040	7.130	6.970	6.980	6.699	130,070
2023-10-11	7.030	7.130	7.030	7.100	6.814	49,543
2023-10-10	6.960	7.160	6.960	7.010	6.727	118,978
2023-10-09	6.980	6.990	6.770	6.960	6.679	110,880
2023-10-06	7.000	7.110	6.900	6.960	6.679	101,729
2023-10-05	6.960	7.100	6.940	7.000	6.718	124,382
2023-10-04	6.870	6.980	6.810	6.920	6.641	75,606
2023-10-03	6.900	6.950	6.820	6.870	6.593	69,227
2023-10-02	6.820	6.940	6.700	6.820	6.545	76,471
2023-09-29	6.650	6.860	6.650	6.810	6.535	71,524
2023-09-28	6.740	6.740	6.400	6.590	6.324	157,064
2023-09-27	6.960	7.000	6.750	6.750	6.478	39,868
2023-09-26	6.900	7.000	6.810	6.930	6.651	53,076
2023-09-25	6.940	7.050	6.900	6.960	6.679	106,697
2023-09-22	6.670	6.940	6.500	6.900	6.622	286,951
2023-09-21	6.890	6.970	6.640	6.700	6.430	136,205
2023-09-20	7.050	7.100	6.810	6.920	6.641	154,322
2023-09-19	7.050	7.200	7.050	7.060	6.775	128,327
2023-09-18	7.300	7.340	7.070	7.170	6.881	101,305
2023-09-15	7.100	7.340	7.100	7.300	7.006	90,755
2023-09-14	7.380	7.440	7.200	7.200	6.910	74,783
2023-09-13	7.420	7.480	7.320	7.380	7.082	47,060
2023-09-12	7.090	7.480	7.080	7.420	7.121	255,482
2023-09-11	7.100	7.120	6.930	7.050	6.766	81,453
2023-09-08	7.040	7.120	6.900	7.090	6.804	137,637
2023-09-07	7.010	7.050	6.900	7.050	6.766	81,779

← NewerPage 13 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.