Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.040 | 3.140 | 3.010 | 3.110 | 2.875 | 128,838 |
| 2022-06-27 | 3.060 | 3.110 | 3.020 | 3.035 | 2.806 | 210,653 |
| 2022-06-24 | 3.100 | 3.110 | 3.050 | 3.090 | 2.857 | 47,138 |
| 2022-06-23 | 3.075 | 3.155 | 3.050 | 3.050 | 2.820 | 69,363 |
| 2022-06-22 | 3.180 | 3.235 | 3.060 | 3.155 | 2.917 | 113,446 |
| 2022-06-21 | 3.165 | 3.260 | 3.140 | 3.200 | 2.958 | 157,371 |
| 2022-06-20 | 3.100 | 3.195 | 3.030 | 3.130 | 2.894 | 83,985 |
| 2022-06-17 | 3.050 | 3.100 | 2.900 | 3.100 | 2.866 | 109,612 |
| 2022-06-15 | 3.170 | 3.180 | 3.130 | 3.160 | 2.733 | 77,983 |
| 2022-06-14 | 3.070 | 3.160 | 3.065 | 3.120 | 2.698 | 106,401 |
| 2022-06-13 | 3.200 | 3.275 | 3.070 | 3.100 | 2.681 | 272,977 |
| 2022-06-10 | 3.375 | 3.375 | 3.295 | 3.305 | 2.858 | 73,665 |
| 2022-06-09 | 3.385 | 3.400 | 3.360 | 3.395 | 2.936 | 32,210 |
| 2022-06-08 | 3.390 | 3.420 | 3.325 | 3.370 | 2.915 | 62,653 |
| 2022-06-07 | 3.400 | 3.445 | 3.375 | 3.400 | 2.941 | 39,001 |
| 2022-06-06 | 3.405 | 3.410 | 3.385 | 3.390 | 2.932 | 52,701 |
| 2022-06-03 | 3.450 | 3.470 | 3.400 | 3.415 | 2.953 | 49,732 |
| 2022-06-02 | 3.445 | 3.480 | 3.380 | 3.470 | 3.001 | 106,737 |
| 2022-06-01 | 3.390 | 3.455 | 3.365 | 3.425 | 2.962 | 75,373 |
| 2022-05-31 | 3.525 | 3.540 | 3.355 | 3.415 | 2.953 | 175,977 |
| 2022-05-30 | 3.440 | 3.610 | 3.380 | 3.540 | 3.062 | 200,738 |
| 2022-05-27 | 3.450 | 3.460 | 3.405 | 3.405 | 2.945 | 43,257 |
| 2022-05-26 | 3.335 | 3.435 | 3.305 | 3.400 | 2.941 | 68,820 |
| 2022-05-25 | 3.400 | 3.430 | 3.320 | 3.335 | 2.884 | 82,339 |
| 2022-05-24 | 3.450 | 3.460 | 3.300 | 3.400 | 2.941 | 117,301 |
| 2022-05-23 | 3.380 | 3.480 | 3.380 | 3.445 | 2.979 | 50,708 |
| 2022-05-20 | 3.385 | 3.495 | 3.385 | 3.410 | 2.949 | 64,492 |
| 2022-05-19 | 3.400 | 3.485 | 3.380 | 3.380 | 2.923 | 98,727 |
| 2022-05-18 | 3.620 | 3.620 | 3.450 | 3.450 | 2.984 | 182,545 |
| 2022-05-17 | 3.590 | 3.670 | 3.540 | 3.550 | 3.070 | 179,345 |
| 2022-05-16 | 3.490 | 3.640 | 3.460 | 3.570 | 3.088 | 266,189 |
| 2022-05-13 | 3.400 | 3.475 | 3.400 | 3.450 | 2.984 | 229,340 |
| 2022-05-12 | 3.410 | 3.410 | 3.305 | 3.360 | 2.906 | 162,700 |
| 2022-05-11 | 3.425 | 3.465 | 3.335 | 3.370 | 2.915 | 93,671 |
| 2022-05-10 | 3.400 | 3.490 | 3.340 | 3.445 | 2.979 | 321,763 |
| 2022-05-09 | 3.375 | 3.410 | 3.305 | 3.365 | 2.910 | 139,323 |
| 2022-05-06 | 3.350 | 3.390 | 3.250 | 3.385 | 2.928 | 154,305 |
| 2022-05-05 | 3.350 | 3.400 | 3.255 | 3.330 | 2.880 | 337,849 |
| 2022-05-04 | 3.230 | 3.380 | 3.230 | 3.315 | 2.867 | 233,209 |
| 2022-05-02 | 3.370 | 3.380 | 3.220 | 3.230 | 2.793 | 216,209 |
| 2022-04-29 | 3.385 | 3.440 | 3.370 | 3.385 | 2.928 | 71,736 |
| 2022-04-28 | 3.390 | 3.450 | 3.330 | 3.380 | 2.923 | 201,925 |
| 2022-04-27 | 3.470 | 3.550 | 3.305 | 3.345 | 2.893 | 223,003 |
| 2022-04-26 | 3.490 | 3.590 | 3.450 | 3.465 | 2.997 | 184,002 |
| 2022-04-25 | 3.500 | 3.580 | 3.420 | 3.490 | 3.018 | 303,353 |
| 2022-04-22 | 3.680 | 3.680 | 3.520 | 3.575 | 3.092 | 133,115 |
| 2022-04-21 | 3.580 | 3.695 | 3.570 | 3.690 | 3.191 | 160,389 |
| 2022-04-20 | 3.580 | 3.635 | 3.510 | 3.570 | 3.088 | 120,910 |
| 2022-04-19 | 3.570 | 3.610 | 3.490 | 3.545 | 3.066 | 153,514 |
| 2022-04-14 | 3.645 | 3.645 | 3.550 | 3.560 | 3.079 | 231,903 |
| 2022-04-13 | 3.560 | 3.640 | 3.515 | 3.630 | 3.139 | 187,095 |
| 2022-04-12 | 3.695 | 3.695 | 3.530 | 3.530 | 3.053 | 376,270 |
| 2022-04-11 | 3.680 | 3.700 | 3.605 | 3.695 | 3.196 | 321,414 |
| 2022-04-08 | 3.530 | 3.750 | 3.530 | 3.715 | 3.213 | 466,831 |
| 2022-04-07 | 3.820 | 3.850 | 3.695 | 3.700 | 3.200 | 214,859 |
| 2022-04-06 | 3.860 | 3.940 | 3.750 | 3.800 | 3.286 | 470,332 |
| 2022-04-05 | 4.040 | 4.040 | 3.870 | 3.905 | 3.377 | 306,932 |
| 2022-04-04 | 4.120 | 4.170 | 3.985 | 4.025 | 3.481 | 374,005 |
| 2022-04-01 | 4.100 | 4.160 | 4.010 | 4.120 | 3.563 | 413,888 |
| 2022-03-31 | 4.180 | 4.200 | 4.080 | 4.100 | 3.546 | 276,347 |
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.