Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.070	16.280	15.620	15.700	15.291	279,868
2025-05-13	15.900	16.060	15.760	15.970	15.554	244,935
2025-05-12	15.300	16.120	15.260	15.600	15.193	441,489
2025-05-09	14.800	15.340	14.710	15.300	14.901	203,184
2025-05-08	14.910	15.150	14.810	14.810	14.424	228,371
2025-05-07	14.760	15.170	14.730	15.000	14.609	261,145
2025-05-06	14.790	14.900	14.460	14.780	14.395	97,932
2025-05-05	14.840	15.020	14.570	14.790	14.404	167,858
2025-05-02	14.200	14.890	14.200	14.840	14.453	211,443
2025-04-30	14.250	14.440	14.010	14.160	13.791	185,736
2025-04-29	14.500	14.680	14.150	14.290	13.917	342,236
2025-04-28	15.250	15.280	14.450	14.490	14.112	508,219
2025-04-25	14.300	15.300	14.110	15.230	14.833	956,829
2025-04-24	13.660	14.440	13.640	14.260	13.888	577,769
2025-04-23	13.500	13.900	13.490	13.700	13.343	420,448
2025-04-22	13.050	13.250	12.990	13.250	12.904	75,114
2025-04-17	13.160	13.290	12.920	13.050	12.710	103,168
2025-04-16	13.150	13.290	12.990	13.240	12.895	58,101
2025-04-15	13.240	13.440	13.080	13.160	12.817	180,828
2025-04-14	13.000	13.270	12.990	13.160	12.817	126,770
2025-04-11	13.030	13.160	12.830	12.850	12.515	184,017
2025-04-10	13.200	13.310	12.700	13.000	12.661	243,464
2025-04-09	12.600	12.800	12.410	12.490	12.164	218,770
2025-04-08	12.520	12.920	12.430	12.860	12.525	197,597
2025-04-07	11.950	12.420	11.460	12.370	12.047	421,678
2025-04-04	12.720	12.980	12.000	12.300	11.979	471,575
2025-04-03	13.000	13.200	12.700	12.800	12.466	219,826
2025-04-02	13.500	13.530	13.130	13.250	12.904	92,074
2025-04-01	13.180	13.580	13.180	13.380	13.031	128,868
2025-03-31	13.620	13.620	12.940	13.180	12.836	501,534
2025-03-28	13.840	13.920	13.540	13.660	13.304	141,345
2025-03-27	14.040	14.040	13.700	13.840	13.479	191,914
2025-03-26	14.300	14.400	13.960	14.040	13.674	129,833
2025-03-25	14.180	14.360	13.960	14.300	13.927	150,504
2025-03-24	14.280	14.440	14.180	14.260	13.888	88,929
2025-03-21	14.140	14.300	13.940	14.300	13.927	185,796
2025-03-20	14.180	14.280	14.020	14.160	13.791	119,721
2025-03-19	14.300	14.300	14.140	14.180	13.810	48,376
2025-03-18	14.460	14.680	14.160	14.260	13.888	176,645
2025-03-17	14.360	14.660	14.300	14.440	14.063	220,826
2025-03-14	14.220	14.360	14.020	14.280	13.908	146,629
2025-03-13	14.160	14.480	13.940	14.200	13.830	352,319
2025-03-12	13.640	14.240	13.580	14.200	13.830	371,791
2025-03-11	13.720	13.880	13.460	13.460	13.109	145,276
2025-03-10	14.000	14.080	13.600	13.720	13.362	120,490
2025-03-07	13.760	14.200	13.500	14.000	13.635	456,975
2025-03-06	13.700	13.900	13.520	13.720	13.362	213,400
2025-03-05	12.900	13.780	12.900	13.540	13.187	392,608
2025-03-04	13.160	13.160	12.600	12.760	12.427	280,987
2025-03-03	13.240	13.320	12.980	13.200	12.856	114,722
2025-02-28	13.160	13.440	13.120	13.280	12.934	143,033
2025-02-27	13.620	13.640	13.320	13.360	13.012	102,024
2025-02-26	13.060	13.620	13.060	13.600	13.245	131,743
2025-02-25	13.100	13.200	12.940	13.060	12.719	127,512
2025-02-24	13.380	13.400	13.160	13.260	12.914	87,074
2025-02-21	13.400	13.520	13.240	13.440	13.090	103,806
2025-02-20	13.600	13.600	13.400	13.400	13.051	141,862
2025-02-19	13.900	13.900	13.300	13.460	13.109	239,550
2025-02-18	13.500	13.820	13.420	13.800	13.440	228,092
2025-02-17	13.580	13.860	13.460	13.500	13.148	142,270

← NewerPage 7 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.