Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.640	13.660	13.360	13.460	13.109	174,987
2025-02-13	13.640	13.740	13.240	13.540	13.187	273,650
2025-02-12	13.740	14.040	13.440	13.640	13.284	373,037
2025-02-11	13.640	13.860	13.480	13.640	13.284	350,748
2025-02-10	12.880	13.580	12.880	13.540	13.187	491,833
2025-02-07	12.740	13.000	12.600	12.820	12.486	220,237
2025-02-06	12.200	12.760	12.200	12.740	12.408	203,384
2025-02-05	12.400	12.540	12.080	12.140	11.823	135,686
2025-02-04	12.300	12.700	12.120	12.400	12.077	174,651
2025-02-03	12.100	12.380	12.000	12.240	11.921	93,160
2025-01-31	12.480	12.600	12.140	12.280	11.960	169,682
2025-01-30	12.460	12.620	12.320	12.400	12.077	77,193
2025-01-29	12.500	13.100	12.380	12.460	12.135	200,084
2025-01-28	12.760	13.000	12.200	12.440	12.116	192,895
2025-01-27	12.720	12.800	12.360	12.680	12.349	193,438
2025-01-24	12.860	13.160	12.680	12.880	12.544	406,564
2025-01-23	12.620	12.940	12.340	12.680	12.349	322,773
2025-01-22	12.060	12.580	11.800	12.440	12.116	364,117
2025-01-21	11.860	12.020	11.680	11.800	11.492	228,476
2025-01-20	11.260	11.920	11.140	11.840	11.531	430,687
2025-01-17	11.160	11.360	11.120	11.240	10.947	75,005
2025-01-16	11.360	11.380	11.100	11.100	10.811	269,757
2025-01-15	11.140	11.440	11.140	11.260	10.966	161,734
2025-01-14	11.100	11.220	10.940	11.120	10.830	455,105
2025-01-13	11.320	11.400	10.920	11.020	10.733	151,610
2025-01-10	11.340	11.440	11.180	11.320	11.025	140,484
2025-01-09	11.240	11.340	11.040	11.220	10.927	183,873
2025-01-08	11.380	11.400	11.200	11.220	10.927	171,644
2025-01-07	11.720	11.960	11.340	11.360	11.064	248,285
2025-01-03	11.700	12.100	11.700	11.700	11.395	243,157
2025-01-02	12.000	12.120	11.740	11.780	11.473	264,676
2024-12-30	11.960	12.100	11.720	11.880	11.570	295,252
2024-12-27	12.000	12.140	11.860	11.960	11.648	126,056
2024-12-23	12.140	12.240	11.700	12.100	11.784	485,527
2024-12-20	11.860	12.140	11.560	12.140	11.823	317,997
2024-12-19	11.240	12.180	11.100	11.960	11.648	381,924
2024-12-18	11.000	11.700	10.780	11.320	11.025	404,485
2024-12-17	10.980	11.120	10.680	10.900	10.616	262,800
2024-12-16	10.900	11.160	10.820	11.000	10.713	299,822
2024-12-13	10.620	11.200	10.560	10.860	10.577	231,470
2024-12-12	10.600	10.780	10.540	10.660	10.382	110,745
2024-12-11	10.600	10.780	10.460	10.700	10.421	163,999
2024-12-10	10.620	10.740	10.340	10.700	10.421	236,706
2024-12-09	10.680	10.840	10.560	10.740	10.460	256,626
2024-12-06	10.600	10.960	10.520	10.800	10.518	171,309
2024-12-05	10.700	10.800	10.420	10.520	10.246	303,347
2024-12-04	10.760	10.900	10.340	10.560	10.285	137,268
2024-12-03	10.660	10.860	10.220	10.720	10.440	400,843
2024-12-02	10.980	11.040	10.680	10.720	10.440	148,730
2024-11-29	10.760	11.040	10.760	10.860	10.577	94,938
2024-11-28	10.900	11.080	10.800	10.800	10.518	86,727
2024-11-27	11.000	11.100	10.840	10.900	10.616	59,888
2024-11-26	10.960	11.100	10.860	11.000	10.713	92,085
2024-11-25	11.360	11.360	10.960	10.980	10.694	138,421
2024-11-22	11.540	11.540	10.600	11.360	11.064	688,228
2024-11-21	11.700	11.700	11.400	11.520	11.220	199,132
2024-11-20	11.240	11.720	11.220	11.680	11.375	147,360
2024-11-19	11.800	11.800	11.120	11.240	10.947	345,329
2024-11-18	11.760	11.880	11.080	11.780	11.473	211,470
2024-11-15	11.620	11.820	11.400	11.820	11.512	181,077

← NewerPage 8 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.