Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	7.120	7.120	6.920	7.050	6.766	124,215
2023-09-05	6.800	7.210	6.800	7.100	6.814	288,714
2023-09-04	6.660	6.890	6.650	6.750	6.478	121,078
2023-09-01	6.540	6.760	6.510	6.660	6.391	129,797
2023-08-31	6.650	6.660	6.500	6.600	6.334	65,395
2023-08-30	6.650	6.810	6.550	6.660	6.391	110,984
2023-08-29	6.600	6.840	6.600	6.780	6.507	136,402
2023-08-28	6.400	6.590	6.300	6.550	6.286	101,527
2023-08-25	6.390	6.470	6.300	6.310	6.056	92,227
2023-08-24	6.600	6.650	6.420	6.420	6.161	98,979
2023-08-23	6.400	6.690	6.400	6.450	6.190	258,432
2023-08-22	6.570	6.680	6.180	6.380	6.123	600,489
2023-08-21	7.220	7.260	6.500	6.560	6.296	372,900
2023-08-18	7.300	7.350	7.040	7.220	6.929	261,694
2023-08-17	7.450	7.550	7.260	7.300	7.006	61,396
2023-08-16	7.680	7.690	7.460	7.560	7.255	103,167
2023-08-14	7.410	7.700	7.410	7.700	7.390	155,757
2023-08-11	7.340	7.560	7.300	7.540	7.236	190,632
2023-08-10	7.400	7.430	7.250	7.380	7.082	73,393
2023-08-09	7.220	7.410	7.170	7.280	6.986	91,190
2023-08-08	7.430	7.430	7.160	7.250	6.958	151,043
2023-08-07	7.790	7.790	7.350	7.430	7.130	167,233
2023-08-04	7.680	7.850	7.630	7.730	7.418	146,919
2023-08-03	7.900	7.900	7.600	7.600	7.294	103,867
2023-08-02	7.840	8.000	7.470	7.800	7.486	152,654
2023-08-01	7.910	7.960	7.800	7.880	7.562	74,220
2023-07-31	8.000	8.070	7.870	7.960	7.639	121,577
2023-07-28	8.000	8.000	7.850	7.990	7.668	132,112
2023-07-27	7.950	8.240	7.890	8.080	7.754	244,740
2023-07-26	7.840	8.050	7.840	7.890	7.572	110,529
2023-07-25	7.970	7.970	7.820	7.840	7.524	100,873
2023-07-24	7.900	7.990	7.840	7.970	7.649	66,035
2023-07-21	7.780	7.970	7.780	7.870	7.553	134,392
2023-07-20	7.470	7.880	7.360	7.780	7.466	304,080
2023-07-19	7.450	7.580	7.310	7.470	7.169	134,457
2023-07-18	7.620	7.690	7.340	7.380	7.082	170,982
2023-07-17	7.650	7.790	7.540	7.660	7.351	138,396
2023-07-14	7.710	7.740	7.540	7.640	7.332	164,324
2023-07-13	7.160	7.770	7.090	7.710	7.399	529,082
2023-07-12	7.100	7.190	6.990	7.140	6.852	71,696
2023-07-11	6.970	7.090	6.960	7.090	6.804	93,726
2023-07-10	7.060	7.180	6.960	7.020	6.737	75,337
2023-07-07	6.920	7.060	6.770	7.010	6.727	105,890
2023-07-06	7.060	7.060	6.890	7.020	6.737	107,519
2023-07-05	7.210	7.260	6.960	7.000	6.718	140,159
2023-07-04	7.250	7.400	7.150	7.210	6.919	165,814
2023-07-03	7.000	7.260	7.000	7.250	6.958	226,683
2023-06-30	7.010	7.080	7.000	7.040	6.756	106,144
2023-06-29	7.000	7.090	6.920	7.000	6.718	89,897
2023-06-28	6.920	7.100	6.880	6.990	6.708	100,647
2023-06-27	6.820	6.860	6.570	6.800	6.526	240,771
2023-06-26	7.000	7.030	6.800	6.820	6.545	134,141
2023-06-23	6.980	7.080	6.860	7.030	6.747	147,089
2023-06-22	7.060	7.130	6.980	7.090	6.555	95,318
2023-06-21	7.130	7.210	7.050	7.100	6.564	75,401
2023-06-20	7.240	7.290	7.050	7.130	6.592	109,108
2023-06-19	7.210	7.350	7.150	7.200	6.656	149,573
2023-06-16	6.930	7.230	6.930	7.220	6.675	208,668
2023-06-15	7.050	7.050	6.870	6.900	6.379	79,568
2023-06-14	6.920	7.110	6.920	7.020	6.490	115,162

← NewerPage 14 of 21 · 1,255 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.