Mirbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.120 | 4.175 | 4.070 | 4.135 | 3.576 | 100,976 |
| 2022-01-04 | 4.100 | 4.115 | 4.040 | 4.105 | 3.550 | 116,828 |
| 2022-01-03 | 3.990 | 4.120 | 3.960 | 4.100 | 3.546 | 143,623 |
| 2021-12-30 | 3.920 | 3.945 | 3.850 | 3.930 | 3.399 | 74,297 |
| 2021-12-29 | 3.845 | 3.955 | 3.845 | 3.900 | 3.373 | 146,916 |
| 2021-12-28 | 3.900 | 3.940 | 3.815 | 3.820 | 3.304 | 236,221 |
| 2021-12-27 | 3.860 | 3.930 | 3.765 | 3.880 | 3.356 | 298,081 |
| 2021-12-23 | 3.960 | 3.970 | 3.800 | 3.860 | 3.338 | 155,565 |
| 2021-12-22 | 3.950 | 3.990 | 3.900 | 3.960 | 3.425 | 69,320 |
| 2021-12-21 | 4.000 | 4.000 | 3.870 | 3.880 | 3.356 | 133,354 |
| 2021-12-20 | 3.800 | 3.950 | 3.715 | 3.920 | 3.390 | 171,824 |
| 2021-12-17 | 3.930 | 3.950 | 3.800 | 3.840 | 3.321 | 182,289 |
| 2021-12-16 | 3.940 | 3.975 | 3.900 | 3.945 | 3.412 | 65,774 |
| 2021-12-15 | 3.945 | 4.000 | 3.835 | 3.930 | 3.399 | 80,238 |
| 2021-12-14 | 4.050 | 4.055 | 3.905 | 3.980 | 3.442 | 99,004 |
| 2021-12-13 | 4.090 | 4.090 | 3.905 | 4.045 | 3.498 | 127,398 |
| 2021-12-10 | 4.085 | 4.085 | 4.000 | 4.085 | 3.533 | 39,723 |
| 2021-12-09 | 4.005 | 4.100 | 3.990 | 4.085 | 3.533 | 149,087 |
| 2021-12-08 | 4.040 | 4.040 | 3.900 | 3.955 | 3.420 | 97,614 |
| 2021-12-07 | 4.140 | 4.165 | 3.830 | 4.000 | 3.459 | 154,240 |
| 2021-12-06 | 4.240 | 4.260 | 4.070 | 4.090 | 3.537 | 161,380 |
| 2021-12-03 | 4.150 | 4.250 | 4.150 | 4.185 | 3.619 | 137,135 |
| 2021-12-02 | 4.195 | 4.195 | 4.050 | 4.170 | 3.606 | 184,051 |
| 2021-12-01 | 3.970 | 4.170 | 3.970 | 4.160 | 3.598 | 540,602 |
| 2021-11-30 | 3.890 | 3.950 | 3.760 | 3.900 | 3.373 | 533,361 |
| 2021-11-29 | 3.550 | 3.580 | 3.415 | 3.570 | 3.088 | 108,081 |
| 2021-11-26 | 3.580 | 3.590 | 3.465 | 3.545 | 3.066 | 221,149 |
| 2021-11-25 | 3.660 | 3.670 | 3.605 | 3.640 | 3.148 | 84,640 |
| 2021-11-24 | 3.610 | 3.660 | 3.600 | 3.635 | 3.144 | 62,213 |
| 2021-11-23 | 3.590 | 3.630 | 3.580 | 3.610 | 3.122 | 27,539 |
| 2021-11-22 | 3.600 | 3.690 | 3.560 | 3.630 | 3.139 | 68,234 |
| 2021-11-19 | 3.630 | 3.650 | 3.575 | 3.625 | 3.135 | 98,485 |
| 2021-11-18 | 3.685 | 3.685 | 3.510 | 3.630 | 3.139 | 97,735 |
| 2021-11-17 | 3.635 | 3.685 | 3.585 | 3.645 | 3.152 | 54,938 |
| 2021-11-16 | 3.440 | 3.750 | 3.400 | 3.635 | 3.144 | 378,264 |
| 2021-11-15 | 3.460 | 3.460 | 3.290 | 3.440 | 2.975 | 341,949 |
| 2021-11-12 | 3.400 | 3.460 | 3.260 | 3.460 | 2.992 | 220,245 |
| 2021-11-10 | 3.560 | 3.560 | 3.400 | 3.450 | 2.984 | 230,194 |
| 2021-11-09 | 3.600 | 3.600 | 3.550 | 3.560 | 3.079 | 79,860 |
| 2021-11-08 | 3.570 | 3.675 | 3.570 | 3.595 | 3.109 | 119,810 |
| 2021-11-05 | 3.690 | 3.690 | 3.550 | 3.565 | 3.083 | 285,827 |
| 2021-11-04 | 3.700 | 3.700 | 3.650 | 3.690 | 3.191 | 288,473 |
| 2021-11-03 | 3.800 | 3.800 | 3.650 | 3.700 | 3.200 | 196,609 |
| 2021-11-02 | 3.850 | 3.880 | 3.785 | 3.800 | 3.286 | 95,216 |
| 2021-10-29 | 3.830 | 3.885 | 3.825 | 3.850 | 3.330 | 59,175 |
| 2021-10-28 | 3.880 | 3.890 | 3.800 | 3.840 | 3.321 | 99,846 |
| 2021-10-27 | 3.945 | 3.945 | 3.865 | 3.895 | 3.369 | 75,846 |
| 2021-10-26 | 3.875 | 3.960 | 3.865 | 3.945 | 3.412 | 80,205 |
| 2021-10-25 | 3.920 | 3.930 | 3.870 | 3.900 | 3.373 | 65,842 |
| 2021-10-22 | 3.955 | 3.955 | 3.880 | 3.935 | 3.403 | 33,776 |
| 2021-10-21 | 4.000 | 4.000 | 3.885 | 3.965 | 3.429 | 117,358 |
← NewerPage 21 of 21 · 1,251 trading days
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.