Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 4.180 | 4.200 | 4.080 | 4.100 | 3.546 | 276,347 |
| 2022-03-30 | 4.070 | 4.200 | 3.950 | 4.190 | 3.624 | 658,038 |
| 2022-03-29 | 4.100 | 4.195 | 3.920 | 4.010 | 3.468 | 1,028,703 |
| 2022-03-28 | 4.060 | 4.195 | 3.930 | 4.030 | 3.485 | 702,654 |
| 2022-03-25 | 3.600 | 4.080 | 3.585 | 4.020 | 3.477 | 1,653,103 |
| 2022-03-24 | 3.650 | 3.705 | 3.465 | 3.570 | 3.088 | 848,312 |
| 2022-03-23 | 3.345 | 3.640 | 3.305 | 3.610 | 3.122 | 1,255,000 |
| 2022-03-22 | 3.350 | 3.360 | 3.300 | 3.300 | 2.854 | 404,898 |
| 2022-03-21 | 3.335 | 3.350 | 3.290 | 3.305 | 2.858 | 282,436 |
| 2022-03-18 | 3.280 | 3.370 | 3.270 | 3.295 | 2.850 | 326,507 |
| 2022-03-17 | 3.220 | 3.295 | 3.185 | 3.270 | 2.828 | 461,941 |
| 2022-03-16 | 3.200 | 3.270 | 3.185 | 3.200 | 2.768 | 320,239 |
| 2022-03-15 | 3.190 | 3.220 | 3.130 | 3.185 | 2.755 | 273,364 |
| 2022-03-14 | 3.260 | 3.265 | 3.170 | 3.180 | 2.750 | 366,948 |
| 2022-03-11 | 3.300 | 3.320 | 3.220 | 3.240 | 2.802 | 277,340 |
| 2022-03-10 | 3.220 | 3.300 | 3.180 | 3.255 | 2.815 | 640,862 |
| 2022-03-09 | 3.200 | 3.300 | 3.080 | 3.165 | 2.737 | 758,847 |
| 2022-03-08 | 3.150 | 3.235 | 3.080 | 3.150 | 2.724 | 435,603 |
| 2022-03-07 | 3.510 | 3.510 | 3.060 | 3.150 | 2.724 | 1,169,375 |
| 2022-03-04 | 3.680 | 3.690 | 3.465 | 3.510 | 3.036 | 385,332 |
| 2022-03-03 | 3.720 | 3.740 | 3.560 | 3.710 | 3.209 | 192,583 |
| 2022-03-02 | 3.610 | 3.725 | 3.520 | 3.705 | 3.204 | 288,822 |
| 2022-03-01 | 3.810 | 3.900 | 3.610 | 3.615 | 3.126 | 365,050 |
| 2022-02-28 | 3.530 | 3.770 | 3.460 | 3.770 | 3.260 | 209,201 |
| 2022-02-25 | 3.495 | 3.770 | 3.470 | 3.650 | 3.157 | 365,165 |
| 2022-02-24 | 3.500 | 3.655 | 3.160 | 3.400 | 2.941 | 783,187 |
| 2022-02-23 | 3.900 | 3.950 | 3.780 | 3.880 | 3.356 | 276,268 |
| 2022-02-22 | 3.640 | 3.950 | 3.525 | 3.900 | 3.373 | 267,260 |
| 2022-02-21 | 3.900 | 3.965 | 3.700 | 3.750 | 3.243 | 387,061 |
| 2022-02-18 | 3.980 | 4.065 | 3.900 | 3.930 | 3.399 | 189,848 |
| 2022-02-17 | 4.120 | 4.160 | 3.970 | 3.970 | 3.433 | 130,351 |
| 2022-02-16 | 4.180 | 4.215 | 4.100 | 4.100 | 3.546 | 83,231 |
| 2022-02-15 | 4.000 | 4.170 | 3.990 | 4.100 | 3.546 | 206,141 |
| 2022-02-14 | 4.150 | 4.150 | 3.900 | 4.020 | 3.477 | 508,478 |
| 2022-02-11 | 4.360 | 4.365 | 4.240 | 4.300 | 3.719 | 84,821 |
| 2022-02-10 | 4.355 | 4.390 | 4.310 | 4.370 | 3.779 | 90,196 |
| 2022-02-09 | 4.325 | 4.375 | 4.260 | 4.350 | 3.762 | 94,267 |
| 2022-02-08 | 4.300 | 4.380 | 4.270 | 4.285 | 3.706 | 128,135 |
| 2022-02-07 | 4.330 | 4.340 | 4.225 | 4.300 | 3.719 | 99,348 |
| 2022-02-04 | 4.290 | 4.340 | 4.240 | 4.330 | 3.745 | 201,130 |
| 2022-02-03 | 4.340 | 4.340 | 4.200 | 4.295 | 3.715 | 77,377 |
| 2022-02-02 | 4.185 | 4.345 | 4.160 | 4.335 | 3.749 | 320,383 |
| 2022-02-01 | 4.060 | 4.200 | 4.030 | 4.105 | 3.550 | 149,521 |
| 2022-01-31 | 4.000 | 4.080 | 3.970 | 4.030 | 3.485 | 111,424 |
| 2022-01-28 | 4.065 | 4.065 | 3.925 | 3.970 | 3.433 | 183,257 |
| 2022-01-27 | 4.030 | 4.095 | 4.010 | 4.065 | 3.516 | 182,919 |
| 2022-01-26 | 4.070 | 4.115 | 3.990 | 4.050 | 3.503 | 238,859 |
| 2022-01-25 | 3.875 | 4.130 | 3.875 | 4.010 | 3.468 | 275,323 |
| 2022-01-24 | 4.310 | 4.320 | 3.880 | 3.930 | 3.399 | 450,254 |
| 2022-01-21 | 4.420 | 4.430 | 4.260 | 4.350 | 3.762 | 236,183 |
| 2022-01-20 | 4.550 | 4.550 | 4.310 | 4.460 | 3.857 | 228,926 |
| 2022-01-19 | 4.580 | 4.590 | 4.400 | 4.500 | 3.892 | 358,885 |
| 2022-01-18 | 4.690 | 4.740 | 4.560 | 4.610 | 3.987 | 202,559 |
| 2022-01-17 | 4.570 | 4.680 | 4.550 | 4.680 | 4.047 | 215,885 |
| 2022-01-14 | 4.600 | 4.625 | 4.520 | 4.525 | 3.913 | 187,976 |
| 2022-01-13 | 4.645 | 4.680 | 4.580 | 4.620 | 3.996 | 245,505 |
| 2022-01-12 | 4.470 | 4.635 | 4.420 | 4.580 | 3.961 | 346,196 |
| 2022-01-11 | 4.365 | 4.500 | 4.350 | 4.450 | 3.849 | 314,830 |
| 2022-01-10 | 4.200 | 4.500 | 4.200 | 4.385 | 3.792 | 571,489 |
| 2022-01-07 | 4.135 | 4.175 | 4.065 | 4.165 | 3.602 | 96,459 |
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.