Mirbud SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.240	13.320	12.350	12.360	12.125	688,313
2026-02-02	13.060	13.110	12.740	13.060	12.812	208,877
2026-01-30	13.390	13.390	13.020	13.130	12.881	331,358
2026-01-29	13.590	13.660	13.350	13.370	13.116	154,927
2026-01-28	13.530	13.590	13.410	13.530	13.273	77,248
2026-01-27	13.750	13.750	13.250	13.500	13.244	242,873
2026-01-26	13.740	13.740	13.460	13.600	13.342	157,740
2026-01-23	14.090	14.090	13.430	13.740	13.479	225,841
2026-01-22	13.830	14.140	13.800	13.900	13.636	178,621
2026-01-21	14.080	14.090	13.700	13.750	13.489	119,945
2026-01-20	13.710	14.100	13.600	14.090	13.822	351,541
2026-01-19	14.380	14.620	14.330	14.480	14.205	71,998
2026-01-16	14.530	14.620	14.380	14.420	14.146	92,563
2026-01-15	14.700	14.700	14.360	14.530	14.254	121,204
2026-01-14	14.530	14.810	14.480	14.670	14.391	102,989
2026-01-13	14.660	14.980	14.440	14.500	14.225	198,347
2026-01-12	14.750	14.810	14.550	14.630	14.352	100,209
2026-01-09	14.950	14.950	14.730	14.810	14.529	56,093
2026-01-08	14.980	15.000	14.700	14.910	14.627	99,090
2026-01-07	14.770	15.050	14.650	15.050	14.764	211,410
2026-01-05	14.650	14.790	14.510	14.770	14.490	75,741
2026-01-02	14.820	14.950	14.610	14.650	14.372	101,890
2025-12-30	14.650	14.820	14.610	14.820	14.539	102,271
2025-12-29	14.470	14.610	14.330	14.610	14.333	81,596
2025-12-23	14.640	14.650	14.450	14.490	14.215	81,729
2025-12-22	14.550	14.660	14.310	14.560	14.284	85,667
2025-12-19	14.480	14.560	14.330	14.550	14.274	144,377
2025-12-18	14.100	14.510	14.050	14.490	14.215	127,121
2025-12-17	14.290	14.300	14.080	14.120	13.852	89,413
2025-12-16	14.230	14.240	14.000	14.160	13.891	111,087
2025-12-15	14.360	14.400	14.200	14.300	14.028	125,354
2025-12-12	14.050	14.720	14.010	14.360	14.087	213,689
2025-12-11	14.000	14.040	13.920	14.040	13.773	60,850
2025-12-10	13.980	14.040	13.800	13.990	13.724	316,535
2025-12-09	14.160	14.200	13.690	13.990	13.724	511,048
2025-12-08	14.350	14.360	14.160	14.190	13.921	91,109
2025-12-05	14.000	14.450	13.910	14.350	14.077	63,029
2025-12-04	14.110	14.160	13.690	14.000	13.734	190,781
2025-12-03	14.360	14.480	14.130	14.160	13.891	85,464
2025-12-02	14.760	14.890	14.300	14.320	14.048	186,381
2025-12-01	15.250	15.250	14.740	14.980	14.696	137,499
2025-11-28	15.030	15.270	15.000	15.240	14.951	297,885
2025-11-27	14.990	15.120	14.850	15.040	14.754	124,189
2025-11-26	14.880	15.000	14.790	14.960	14.676	94,200
2025-11-25	14.850	14.950	14.720	14.880	14.597	121,474
2025-11-24	14.590	14.880	14.430	14.860	14.578	121,041
2025-11-21	14.800	14.930	14.590	14.590	14.313	232,783
2025-11-20	14.800	14.900	14.500	14.900	14.617	144,486
2025-11-19	14.040	14.760	14.040	14.760	14.480	186,668
2025-11-18	14.350	14.360	13.960	14.040	13.773	140,494
2025-11-17	14.220	14.590	14.110	14.360	14.087	167,406
2025-11-14	14.050	14.230	13.850	14.200	13.930	117,985
2025-11-13	13.920	14.080	13.820	14.050	13.783	78,263
2025-11-12	14.060	14.260	13.920	13.990	13.724	88,040
2025-11-10	13.890	14.160	13.840	14.130	13.862	140,522
2025-11-07	14.050	14.170	13.730	13.780	13.518	184,238
2025-11-06	13.570	14.250	13.500	14.050	13.783	225,876
2025-11-05	13.580	13.640	13.480	13.520	13.263	42,610
2025-11-04	13.510	13.590	13.340	13.580	13.322	99,711
2025-11-03	13.750	13.750	13.460	13.560	13.303	54,266

← NewerPage 4 of 21 · 1,254 trading daysOlder →

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.