Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	6.860	6.960	6.820	6.930	6.407	144,565
2023-06-12	7.150	7.150	6.850	6.850	6.333	263,110
2023-06-09	7.200	7.230	7.050	7.120	6.582	122,657
2023-06-07	7.100	7.200	7.000	7.140	6.601	185,586
2023-06-06	7.390	7.390	7.130	7.140	6.601	432,199
2023-06-05	7.550	7.550	7.270	7.390	6.832	155,106
2023-06-02	7.280	7.540	7.240	7.480	6.915	260,326
2023-06-01	6.970	7.290	6.970	7.240	6.693	151,023
2023-05-31	7.340	7.340	6.970	6.970	6.444	153,442
2023-05-30	7.120	7.430	6.910	7.370	6.813	331,787
2023-05-29	7.460	7.560	7.090	7.100	6.564	318,892
2023-05-26	7.590	7.600	7.370	7.510	6.943	137,770
2023-05-25	7.500	7.790	7.420	7.520	6.952	345,677
2023-05-24	6.970	7.640	6.610	7.500	6.934	1,222,710
2023-05-23	7.590	7.670	7.070	7.090	6.555	490,452
2023-05-22	7.840	7.840	7.560	7.690	7.109	194,267
2023-05-19	7.800	7.990	7.570	7.850	7.257	201,217
2023-05-18	7.800	7.990	7.800	7.880	7.285	156,124
2023-05-17	8.090	8.250	7.580	7.800	7.211	335,515
2023-05-16	7.880	8.100	7.840	8.080	7.470	189,450
2023-05-15	7.890	7.900	7.550	7.840	7.248	416,811
2023-05-12	8.200	8.200	7.550	7.890	7.294	424,209
2023-05-11	8.490	8.530	8.070	8.200	7.581	179,232
2023-05-10	8.350	8.590	8.350	8.490	7.849	222,207
2023-05-09	8.480	8.590	8.070	8.300	7.673	455,796
2023-05-08	8.780	8.780	8.390	8.480	7.840	326,931
2023-05-05	8.760	8.820	8.660	8.800	8.136	76,165
2023-05-04	8.640	8.940	8.500	8.760	8.099	294,784
2023-05-02	8.340	8.740	8.340	8.600	7.951	276,196
2023-04-28	8.190	8.360	8.100	8.280	7.655	309,191
2023-04-27	7.800	8.250	7.680	8.190	7.572	590,935
2023-04-26	7.860	7.930	7.710	7.820	7.230	163,164
2023-04-25	8.050	8.050	7.820	7.900	7.303	207,155
2023-04-24	7.940	8.120	7.850	8.040	7.433	361,095
2023-04-21	7.600	7.940	7.430	7.930	7.331	281,889
2023-04-20	7.470	7.580	7.300	7.560	6.989	287,594
2023-04-19	7.530	7.660	7.400	7.530	6.961	218,879
2023-04-18	7.720	7.770	7.530	7.530	6.961	124,402
2023-04-17	7.700	7.770	7.530	7.720	7.137	141,099
2023-04-14	7.820	7.830	7.570	7.700	7.119	346,133
2023-04-13	7.680	7.830	7.600	7.720	7.137	202,442
2023-04-12	7.700	7.760	7.550	7.690	7.109	179,978
2023-04-11	7.270	7.750	7.250	7.700	7.119	513,398
2023-04-06	7.260	7.260	7.030	7.250	6.703	170,733
2023-04-05	7.280	7.420	7.100	7.120	6.582	104,570
2023-04-04	7.280	7.390	7.010	7.270	6.721	230,730
2023-04-03	7.270	7.520	7.250	7.280	6.730	301,530
2023-03-31	6.860	7.390	6.800	7.280	6.730	524,543
2023-03-30	7.210	7.400	6.800	6.850	6.333	982,395
2023-03-29	7.200	7.380	7.070	7.210	6.666	215,160
2023-03-28	6.760	7.190	6.700	7.180	6.638	522,158
2023-03-27	6.760	6.900	6.700	6.760	6.250	144,314
2023-03-24	6.900	6.940	6.620	6.790	6.277	164,525
2023-03-23	6.600	6.900	6.600	6.860	6.342	285,325
2023-03-22	6.320	6.630	6.250	6.620	6.120	137,055
2023-03-21	6.420	6.430	6.190	6.340	5.861	101,819
2023-03-20	6.490	6.500	6.260	6.440	5.954	139,169
2023-03-17	6.400	6.690	6.400	6.500	6.009	206,772
2023-03-16	6.350	6.630	6.210	6.300	5.824	249,452
2023-03-15	6.610	6.800	6.300	6.350	5.871	505,427

← NewerPage 15 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.