Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.390 | 3.400 | 3.310 | 3.395 | 3.139 | 26,993 |
| 2022-09-20 | 3.455 | 3.470 | 3.385 | 3.400 | 3.143 | 36,231 |
| 2022-09-19 | 3.360 | 3.450 | 3.320 | 3.440 | 3.180 | 62,326 |
| 2022-09-16 | 3.370 | 3.370 | 3.320 | 3.355 | 3.102 | 7,435 |
| 2022-09-15 | 3.365 | 3.365 | 3.310 | 3.360 | 3.106 | 28,658 |
| 2022-09-14 | 3.300 | 3.370 | 3.300 | 3.355 | 3.102 | 25,071 |
| 2022-09-13 | 3.390 | 3.390 | 3.350 | 3.360 | 3.106 | 25,311 |
| 2022-09-12 | 3.375 | 3.390 | 3.320 | 3.390 | 3.134 | 49,530 |
| 2022-09-09 | 3.380 | 3.385 | 3.335 | 3.365 | 3.111 | 59,434 |
| 2022-09-08 | 3.390 | 3.390 | 3.310 | 3.350 | 3.097 | 46,953 |
| 2022-09-07 | 3.330 | 3.400 | 3.310 | 3.390 | 3.134 | 51,507 |
| 2022-09-06 | 3.390 | 3.390 | 3.335 | 3.375 | 3.120 | 13,458 |
| 2022-09-05 | 3.330 | 3.395 | 3.330 | 3.370 | 3.116 | 28,991 |
| 2022-09-02 | 3.300 | 3.345 | 3.260 | 3.330 | 3.079 | 42,536 |
| 2022-09-01 | 3.345 | 3.380 | 3.285 | 3.300 | 3.051 | 59,122 |
| 2022-08-31 | 3.415 | 3.430 | 3.330 | 3.385 | 3.129 | 61,484 |
| 2022-08-30 | 3.305 | 3.435 | 3.285 | 3.400 | 3.143 | 70,089 |
| 2022-08-29 | 3.260 | 3.325 | 3.240 | 3.270 | 3.023 | 55,544 |
| 2022-08-26 | 3.340 | 3.360 | 3.220 | 3.340 | 3.088 | 70,328 |
| 2022-08-25 | 3.350 | 3.365 | 3.260 | 3.300 | 3.051 | 63,727 |
| 2022-08-24 | 3.390 | 3.390 | 3.280 | 3.350 | 3.097 | 38,666 |
| 2022-08-23 | 3.400 | 3.430 | 3.335 | 3.390 | 3.134 | 32,378 |
| 2022-08-22 | 3.450 | 3.460 | 3.350 | 3.400 | 3.143 | 104,589 |
| 2022-08-19 | 3.450 | 3.525 | 3.450 | 3.460 | 3.199 | 48,809 |
| 2022-08-18 | 3.500 | 3.550 | 3.440 | 3.520 | 3.254 | 133,120 |
| 2022-08-17 | 3.800 | 3.825 | 3.540 | 3.540 | 3.273 | 310,975 |
| 2022-08-16 | 3.800 | 3.810 | 3.745 | 3.800 | 3.513 | 80,211 |
| 2022-08-12 | 3.750 | 3.760 | 3.710 | 3.745 | 3.462 | 31,026 |
| 2022-08-11 | 3.685 | 3.760 | 3.650 | 3.720 | 3.439 | 119,301 |
| 2022-08-10 | 3.605 | 3.680 | 3.605 | 3.635 | 3.361 | 146,845 |
| 2022-08-09 | 3.620 | 3.640 | 3.595 | 3.605 | 3.333 | 94,039 |
| 2022-08-08 | 3.540 | 3.650 | 3.520 | 3.620 | 3.347 | 118,152 |
| 2022-08-05 | 3.500 | 3.570 | 3.450 | 3.535 | 3.268 | 88,249 |
| 2022-08-04 | 3.575 | 3.580 | 3.500 | 3.550 | 3.282 | 63,713 |
| 2022-08-03 | 3.400 | 3.575 | 3.360 | 3.565 | 3.296 | 219,927 |
| 2022-08-02 | 3.400 | 3.450 | 3.340 | 3.415 | 3.157 | 72,349 |
| 2022-08-01 | 3.300 | 3.450 | 3.260 | 3.400 | 3.143 | 175,526 |
| 2022-07-29 | 3.095 | 3.285 | 3.050 | 3.260 | 3.014 | 303,680 |
| 2022-07-28 | 3.010 | 3.070 | 3.000 | 3.070 | 2.838 | 91,621 |
| 2022-07-27 | 2.990 | 3.005 | 2.950 | 3.005 | 2.778 | 116,274 |
| 2022-07-26 | 3.015 | 3.015 | 2.955 | 2.960 | 2.737 | 81,454 |
| 2022-07-25 | 3.005 | 3.040 | 2.980 | 3.010 | 2.783 | 72,099 |
| 2022-07-22 | 3.020 | 3.040 | 2.960 | 3.000 | 2.773 | 87,971 |
| 2022-07-21 | 3.010 | 3.025 | 2.950 | 3.020 | 2.792 | 78,521 |
| 2022-07-20 | 3.050 | 3.050 | 2.950 | 2.990 | 2.764 | 76,888 |
| 2022-07-19 | 3.050 | 3.050 | 2.980 | 3.030 | 2.801 | 57,948 |
| 2022-07-18 | 2.960 | 3.050 | 2.920 | 3.050 | 2.820 | 198,027 |
| 2022-07-15 | 3.000 | 3.000 | 2.920 | 2.940 | 2.718 | 78,445 |
| 2022-07-14 | 3.020 | 3.020 | 2.920 | 2.985 | 2.760 | 126,413 |
| 2022-07-13 | 3.020 | 3.030 | 2.920 | 3.000 | 2.773 | 90,230 |
| 2022-07-12 | 3.040 | 3.050 | 3.005 | 3.030 | 2.801 | 63,269 |
| 2022-07-11 | 3.055 | 3.055 | 3.010 | 3.040 | 2.810 | 90,909 |
| 2022-07-08 | 3.050 | 3.070 | 3.000 | 3.055 | 2.824 | 101,575 |
| 2022-07-07 | 3.015 | 3.060 | 2.965 | 3.040 | 2.810 | 54,609 |
| 2022-07-06 | 3.000 | 3.070 | 2.930 | 2.955 | 2.732 | 111,123 |
| 2022-07-05 | 3.085 | 3.095 | 2.935 | 3.000 | 2.773 | 152,284 |
| 2022-07-04 | 3.095 | 3.115 | 3.050 | 3.055 | 2.824 | 100,917 |
| 2022-07-01 | 3.055 | 3.120 | 3.050 | 3.095 | 2.861 | 135,249 |
| 2022-06-30 | 3.125 | 3.125 | 3.050 | 3.080 | 2.847 | 78,602 |
| 2022-06-29 | 3.075 | 3.140 | 3.065 | 3.100 | 2.866 | 169,110 |
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.