Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.150	14.680	14.070	14.680	14.401	183,293
2025-08-06	14.040	14.200	14.030	14.150	13.881	42,761
2025-08-05	14.160	14.340	14.030	14.030	13.764	36,044
2025-08-04	14.300	14.320	14.080	14.200	13.930	67,036
2025-08-01	14.680	14.750	14.150	14.420	14.146	189,448
2025-07-31	14.020	15.000	13.810	14.960	14.676	512,790
2025-07-30	14.020	14.100	13.740	14.100	13.832	113,855
2025-07-29	14.000	14.170	13.900	13.950	13.685	117,722
2025-07-28	14.380	14.450	14.020	14.020	13.754	104,303
2025-07-25	14.020	14.400	13.960	14.400	14.127	90,943
2025-07-24	14.350	14.480	14.030	14.080	13.813	118,912
2025-07-23	14.440	14.580	14.340	14.340	14.068	75,894
2025-07-22	14.400	14.600	14.300	14.320	14.048	101,796
2025-07-21	14.320	14.460	14.100	14.400	14.127	134,854
2025-07-18	14.280	14.450	14.100	14.150	13.881	142,624
2025-07-17	14.080	14.300	14.080	14.250	13.979	63,428
2025-07-16	14.000	14.170	13.960	14.080	13.813	60,307
2025-07-15	14.020	14.260	13.950	13.990	13.724	60,124
2025-07-14	14.180	14.180	13.910	13.990	13.724	55,261
2025-07-11	14.150	14.200	14.000	14.190	13.921	24,445
2025-07-10	14.300	14.400	13.990	14.050	13.783	91,189
2025-07-09	14.200	14.290	14.000	14.250	13.979	110,117
2025-07-08	13.880	14.330	13.710	14.100	13.832	238,728
2025-07-07	13.650	13.890	13.600	13.800	13.538	109,616
2025-07-04	13.730	13.850	13.550	13.590	13.332	66,868
2025-07-03	13.500	13.790	13.350	13.580	13.322	107,204
2025-07-02	13.320	13.410	13.150	13.340	13.087	64,786
2025-07-01	13.630	13.730	13.320	13.320	13.067	117,185
2025-06-30	13.900	13.980	13.640	13.650	13.391	75,445
2025-06-27	13.880	13.920	13.700	13.840	13.479	72,038
2025-06-26	13.650	13.880	13.530	13.880	13.518	125,267
2025-06-25	13.400	13.640	13.330	13.420	13.070	77,609
2025-06-24	13.210	13.450	13.200	13.380	13.031	79,832
2025-06-23	13.200	13.300	12.950	13.100	12.758	85,477
2025-06-20	13.000	13.480	13.000	13.170	12.827	102,756
2025-06-18	13.190	13.330	12.900	12.950	12.612	124,828
2025-06-17	13.290	13.290	13.030	13.120	12.778	110,893
2025-06-16	13.490	13.900	13.180	13.280	12.934	231,072
2025-06-13	13.400	13.510	13.220	13.340	12.992	211,768
2025-06-12	13.900	13.910	13.440	13.460	13.109	118,732
2025-06-11	13.510	13.970	13.370	13.840	13.479	141,125
2025-06-10	13.840	13.900	13.440	13.500	13.148	127,292
2025-06-09	13.700	13.920	13.500	13.800	13.440	149,069
2025-06-06	13.640	13.670	13.310	13.560	13.206	111,880
2025-06-05	13.880	13.970	13.320	13.510	13.158	168,899
2025-06-04	13.800	13.970	13.650	13.710	13.352	166,628
2025-06-03	14.050	14.130	13.550	13.810	13.450	183,757
2025-06-02	14.190	14.320	13.850	14.050	13.684	245,308
2025-05-30	14.630	14.750	14.300	14.440	14.063	125,891
2025-05-29	15.040	15.100	14.570	14.620	14.239	191,466
2025-05-28	14.990	15.090	14.850	14.970	14.580	96,022
2025-05-27	14.760	15.290	14.530	14.800	14.414	244,357
2025-05-26	14.330	14.760	14.210	14.720	14.336	180,329
2025-05-23	14.820	14.990	13.830	14.200	13.830	884,798
2025-05-22	15.140	15.340	14.800	15.120	14.726	113,077
2025-05-21	15.150	15.360	15.050	15.100	14.706	134,917
2025-05-20	14.550	15.340	14.410	15.000	14.609	383,151
2025-05-19	14.900	15.000	14.260	14.550	14.171	542,940
2025-05-16	15.400	15.620	15.140	15.300	14.901	247,327
2025-05-15	15.670	15.740	15.360	15.370	14.969	185,411

← NewerPage 6 of 21 · 1,251 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.