Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.450 | 4.560 | 4.405 | 4.500 | 4.160 | 99,130 |
| 2022-12-15 | 4.620 | 4.635 | 4.435 | 4.470 | 4.132 | 253,522 |
| 2022-12-14 | 4.270 | 4.650 | 4.240 | 4.625 | 4.276 | 732,119 |
| 2022-12-13 | 4.240 | 4.280 | 4.180 | 4.270 | 3.948 | 145,783 |
| 2022-12-12 | 4.285 | 4.300 | 4.250 | 4.255 | 3.934 | 62,299 |
| 2022-12-09 | 4.220 | 4.300 | 4.175 | 4.240 | 3.920 | 75,602 |
| 2022-12-08 | 4.165 | 4.305 | 4.150 | 4.225 | 3.906 | 101,887 |
| 2022-12-07 | 4.230 | 4.240 | 4.120 | 4.220 | 3.901 | 283,671 |
| 2022-12-06 | 4.300 | 4.410 | 4.220 | 4.265 | 3.943 | 259,731 |
| 2022-12-05 | 4.300 | 4.370 | 4.275 | 4.350 | 4.022 | 263,648 |
| 2022-12-02 | 4.115 | 4.260 | 4.115 | 4.260 | 3.938 | 279,832 |
| 2022-12-01 | 4.010 | 4.115 | 4.010 | 4.095 | 3.786 | 149,876 |
| 2022-11-30 | 4.105 | 4.115 | 3.755 | 4.010 | 3.707 | 270,984 |
| 2022-11-29 | 4.090 | 4.120 | 4.000 | 4.100 | 3.790 | 136,005 |
| 2022-11-28 | 4.125 | 4.135 | 4.055 | 4.080 | 3.772 | 163,374 |
| 2022-11-25 | 4.095 | 4.140 | 4.010 | 4.135 | 3.823 | 151,492 |
| 2022-11-24 | 4.090 | 4.140 | 3.950 | 4.050 | 3.744 | 323,439 |
| 2022-11-23 | 3.740 | 4.010 | 3.720 | 3.990 | 3.689 | 411,131 |
| 2022-11-22 | 3.680 | 3.790 | 3.680 | 3.725 | 3.444 | 63,040 |
| 2022-11-21 | 3.780 | 3.780 | 3.700 | 3.710 | 3.430 | 94,273 |
| 2022-11-18 | 3.680 | 3.830 | 3.620 | 3.780 | 3.495 | 303,001 |
| 2022-11-17 | 3.700 | 3.790 | 3.665 | 3.670 | 3.393 | 131,735 |
| 2022-11-16 | 3.650 | 3.735 | 3.500 | 3.670 | 3.393 | 198,859 |
| 2022-11-15 | 3.690 | 3.695 | 3.520 | 3.590 | 3.319 | 166,594 |
| 2022-11-14 | 3.580 | 3.690 | 3.570 | 3.660 | 3.384 | 147,751 |
| 2022-11-10 | 3.560 | 3.585 | 3.515 | 3.565 | 3.296 | 77,130 |
| 2022-11-09 | 3.595 | 3.635 | 3.450 | 3.570 | 3.300 | 80,145 |
| 2022-11-08 | 3.610 | 3.655 | 3.505 | 3.570 | 3.300 | 133,906 |
| 2022-11-07 | 3.450 | 3.620 | 3.440 | 3.620 | 3.347 | 335,498 |
| 2022-11-04 | 3.170 | 3.460 | 3.170 | 3.435 | 3.176 | 259,025 |
| 2022-11-03 | 3.240 | 3.240 | 3.140 | 3.190 | 2.949 | 69,396 |
| 2022-11-02 | 3.170 | 3.235 | 3.155 | 3.200 | 2.958 | 92,440 |
| 2022-10-31 | 3.255 | 3.275 | 3.110 | 3.190 | 2.949 | 76,283 |
| 2022-10-28 | 3.245 | 3.255 | 3.200 | 3.245 | 3.000 | 23,884 |
| 2022-10-27 | 3.210 | 3.245 | 3.180 | 3.245 | 3.000 | 40,722 |
| 2022-10-26 | 3.160 | 3.190 | 3.120 | 3.190 | 2.949 | 139,474 |
| 2022-10-25 | 3.100 | 3.175 | 3.095 | 3.150 | 2.912 | 61,497 |
| 2022-10-24 | 3.100 | 3.100 | 3.080 | 3.090 | 2.857 | 108,536 |
| 2022-10-21 | 3.095 | 3.100 | 3.070 | 3.070 | 2.838 | 111,174 |
| 2022-10-20 | 3.120 | 3.125 | 3.060 | 3.080 | 2.847 | 23,527 |
| 2022-10-19 | 3.145 | 3.145 | 3.080 | 3.080 | 2.847 | 29,945 |
| 2022-10-18 | 3.105 | 3.160 | 3.105 | 3.110 | 2.875 | 74,069 |
| 2022-10-17 | 3.150 | 3.175 | 3.080 | 3.105 | 2.871 | 49,927 |
| 2022-10-14 | 3.175 | 3.180 | 3.135 | 3.170 | 2.931 | 69,629 |
| 2022-10-13 | 3.180 | 3.180 | 3.135 | 3.170 | 2.931 | 43,035 |
| 2022-10-12 | 3.180 | 3.180 | 3.140 | 3.180 | 2.940 | 15,305 |
| 2022-10-11 | 3.200 | 3.275 | 3.150 | 3.180 | 2.940 | 88,487 |
| 2022-10-10 | 3.280 | 3.290 | 3.180 | 3.190 | 2.949 | 26,223 |
| 2022-10-07 | 3.200 | 3.280 | 3.190 | 3.275 | 3.028 | 37,170 |
| 2022-10-06 | 3.235 | 3.245 | 3.180 | 3.225 | 2.982 | 17,884 |
| 2022-10-05 | 3.200 | 3.240 | 3.150 | 3.200 | 2.958 | 36,754 |
| 2022-10-04 | 3.150 | 3.230 | 3.120 | 3.190 | 2.949 | 31,258 |
| 2022-10-03 | 3.145 | 3.150 | 3.015 | 3.080 | 2.847 | 26,868 |
| 2022-09-30 | 3.195 | 3.195 | 3.010 | 3.140 | 2.903 | 26,151 |
| 2022-09-29 | 3.120 | 3.220 | 3.040 | 3.085 | 2.852 | 45,964 |
| 2022-09-28 | 3.230 | 3.230 | 3.100 | 3.150 | 2.912 | 48,440 |
| 2022-09-27 | 3.330 | 3.340 | 3.215 | 3.225 | 2.982 | 29,208 |
| 2022-09-26 | 3.225 | 3.360 | 3.225 | 3.330 | 3.079 | 35,200 |
| 2022-09-23 | 3.385 | 3.385 | 3.200 | 3.370 | 3.116 | 91,711 |
| 2022-09-22 | 3.380 | 3.385 | 3.330 | 3.360 | 3.106 | 20,584 |
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.