Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 6.100 | 6.560 | 6.010 | 6.560 | 6.065 | 403,336 |
| 2023-03-13 | 6.120 | 6.250 | 5.860 | 6.070 | 5.612 | 387,747 |
| 2023-03-10 | 6.190 | 6.190 | 6.060 | 6.140 | 5.676 | 157,178 |
| 2023-03-09 | 6.080 | 6.270 | 6.050 | 6.270 | 5.797 | 214,906 |
| 2023-03-08 | 5.860 | 6.050 | 5.820 | 6.050 | 5.593 | 248,221 |
| 2023-03-07 | 5.960 | 5.980 | 5.800 | 5.860 | 5.418 | 135,306 |
| 2023-03-06 | 5.750 | 6.000 | 5.720 | 5.970 | 5.519 | 253,154 |
| 2023-03-03 | 5.720 | 5.750 | 5.650 | 5.740 | 5.307 | 80,803 |
| 2023-03-02 | 5.700 | 5.730 | 5.620 | 5.700 | 5.270 | 130,505 |
| 2023-03-01 | 5.700 | 5.790 | 5.660 | 5.720 | 5.288 | 91,777 |
| 2023-02-28 | 5.620 | 5.690 | 5.560 | 5.660 | 5.233 | 87,990 |
| 2023-02-27 | 5.600 | 5.620 | 5.530 | 5.580 | 5.159 | 37,773 |
| 2023-02-24 | 5.580 | 5.620 | 5.500 | 5.570 | 5.149 | 57,489 |
| 2023-02-23 | 5.500 | 5.600 | 5.460 | 5.600 | 5.177 | 63,025 |
| 2023-02-22 | 5.470 | 5.550 | 5.360 | 5.500 | 5.085 | 107,782 |
| 2023-02-21 | 5.550 | 5.600 | 5.480 | 5.520 | 5.103 | 97,720 |
| 2023-02-20 | 5.630 | 5.660 | 5.560 | 5.570 | 5.149 | 70,328 |
| 2023-02-17 | 5.480 | 5.700 | 5.420 | 5.630 | 5.205 | 139,319 |
| 2023-02-16 | 5.350 | 5.530 | 5.350 | 5.490 | 5.075 | 148,579 |
| 2023-02-15 | 5.480 | 5.500 | 5.320 | 5.350 | 4.946 | 103,981 |
| 2023-02-14 | 5.390 | 5.540 | 5.390 | 5.510 | 5.094 | 102,337 |
| 2023-02-13 | 5.560 | 5.560 | 5.340 | 5.420 | 5.011 | 165,121 |
| 2023-02-10 | 5.710 | 5.710 | 5.510 | 5.600 | 5.177 | 132,665 |
| 2023-02-09 | 5.700 | 5.770 | 5.640 | 5.710 | 5.279 | 113,938 |
| 2023-02-08 | 5.590 | 5.740 | 5.550 | 5.640 | 5.214 | 130,072 |
| 2023-02-07 | 5.630 | 5.630 | 5.420 | 5.590 | 5.168 | 293,916 |
| 2023-02-06 | 5.750 | 5.750 | 5.580 | 5.640 | 5.214 | 188,048 |
| 2023-02-03 | 5.650 | 5.770 | 5.550 | 5.730 | 5.297 | 197,222 |
| 2023-02-02 | 5.820 | 5.820 | 5.600 | 5.610 | 5.186 | 258,111 |
| 2023-02-01 | 5.800 | 5.820 | 5.680 | 5.810 | 5.371 | 260,814 |
| 2023-01-31 | 5.800 | 5.900 | 5.750 | 5.840 | 5.399 | 120,312 |
| 2023-01-30 | 5.850 | 5.860 | 5.620 | 5.800 | 5.362 | 213,597 |
| 2023-01-27 | 5.780 | 6.060 | 5.760 | 5.860 | 5.418 | 465,355 |
| 2023-01-26 | 5.600 | 5.840 | 5.520 | 5.750 | 5.316 | 627,579 |
| 2023-01-25 | 5.650 | 5.730 | 5.490 | 5.510 | 5.094 | 233,026 |
| 2023-01-24 | 5.640 | 5.750 | 5.540 | 5.650 | 5.223 | 366,390 |
| 2023-01-23 | 5.760 | 5.950 | 5.610 | 5.640 | 5.214 | 479,828 |
| 2023-01-20 | 5.560 | 5.750 | 5.550 | 5.740 | 5.307 | 253,286 |
| 2023-01-19 | 5.430 | 5.800 | 5.390 | 5.600 | 5.177 | 702,611 |
| 2023-01-18 | 5.450 | 5.480 | 5.360 | 5.410 | 5.002 | 137,072 |
| 2023-01-17 | 5.500 | 5.550 | 5.410 | 5.440 | 5.029 | 204,535 |
| 2023-01-16 | 5.040 | 5.540 | 5.040 | 5.480 | 5.066 | 1,261,102 |
| 2023-01-13 | 5.000 | 5.040 | 4.950 | 5.000 | 4.622 | 164,373 |
| 2023-01-12 | 4.850 | 5.070 | 4.780 | 4.990 | 4.613 | 324,287 |
| 2023-01-11 | 4.970 | 5.000 | 4.830 | 4.850 | 4.484 | 259,200 |
| 2023-01-10 | 5.010 | 5.050 | 4.950 | 4.995 | 4.618 | 177,545 |
| 2023-01-09 | 4.980 | 5.070 | 4.955 | 4.995 | 4.618 | 416,453 |
| 2023-01-05 | 4.850 | 4.970 | 4.840 | 4.920 | 4.549 | 313,417 |
| 2023-01-04 | 4.805 | 4.895 | 4.805 | 4.815 | 4.451 | 175,911 |
| 2023-01-03 | 4.735 | 4.900 | 4.735 | 4.800 | 4.438 | 412,998 |
| 2023-01-02 | 4.525 | 4.740 | 4.525 | 4.730 | 4.373 | 259,371 |
| 2022-12-30 | 4.500 | 4.530 | 4.390 | 4.505 | 4.165 | 139,155 |
| 2022-12-29 | 4.385 | 4.490 | 4.380 | 4.470 | 4.132 | 79,883 |
| 2022-12-28 | 4.290 | 4.390 | 4.250 | 4.350 | 4.022 | 169,050 |
| 2022-12-27 | 4.460 | 4.460 | 4.260 | 4.290 | 3.966 | 186,211 |
| 2022-12-23 | 4.485 | 4.495 | 4.450 | 4.465 | 4.128 | 60,766 |
| 2022-12-22 | 4.535 | 4.535 | 4.465 | 4.485 | 4.146 | 43,794 |
| 2022-12-21 | 4.470 | 4.540 | 4.455 | 4.500 | 4.160 | 205,762 |
| 2022-12-20 | 4.530 | 4.560 | 4.450 | 4.515 | 4.174 | 125,969 |
| 2022-12-19 | 4.490 | 4.550 | 4.455 | 4.520 | 4.179 | 66,773 |
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.