Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	34.500	34.500	33.100	34.000	26.300	4,443
2024-08-19	33.840	34.500	33.060	34.500	26.687	11,541
2024-08-16	33.780	34.260	33.780	34.100	26.377	877
2024-08-14	33.900	33.900	32.720	33.600	25.990	1,790
2024-08-13	34.540	34.560	33.620	33.800	26.145	6,026
2024-08-12	33.580	34.840	32.500	34.540	26.718	3,058
2024-08-09	33.300	33.700	33.000	33.580	25.975	583
2024-08-08	33.180	33.180	32.560	33.180	25.666	358
2024-08-07	32.260	33.440	31.900	33.280	25.743	1,923
2024-08-06	32.120	32.500	32.120	32.240	24.938	1,066
2024-08-05	32.020	33.500	31.620	31.940	24.706	13,475
2024-08-02	35.040	35.040	34.020	34.100	26.377	8,096
2024-08-01	36.000	36.000	35.020	35.480	27.445	15,297
2024-07-31	36.300	36.300	35.560	36.240	28.033	4,393
2024-07-30	35.640	36.400	35.440	36.300	28.079	7,137
2024-07-29	35.500	35.800	35.320	35.640	27.568	3,357
2024-07-26	36.960	36.960	35.520	35.680	27.599	3,900
2024-07-25	36.520	36.520	34.420	36.420	28.172	8,204
2024-07-24	37.300	37.300	36.560	36.840	28.497	780
2024-07-23	37.440	37.440	36.660	36.860	28.512	1,752
2024-07-22	37.300	37.300	36.760	36.980	28.605	2,695
2024-07-19	36.800	37.300	36.740	37.300	28.853	12,332
2024-07-18	36.900	37.260	36.820	36.820	28.481	3,112
2024-07-17	37.480	37.480	36.900	37.000	28.620	8,424
2024-07-16	37.460	37.480	37.060	37.480	28.992	5,939
2024-07-15	37.460	37.460	37.120	37.460	28.976	2,318
2024-07-12	37.500	37.600	37.120	37.460	28.976	4,296
2024-07-11	37.500	37.600	37.060	37.100	28.698	9,423
2024-07-10	38.280	38.280	37.500	37.500	29.007	3,634
2024-07-09	38.200	38.500	37.420	37.720	29.177	23,607
2024-07-08	38.200	38.240	37.700	38.220	29.564	7,764
2024-07-05	38.320	38.320	38.080	38.300	29.626	8,479
2024-07-04	38.700	39.080	37.700	38.200	29.549	26,435
2024-07-03	39.760	40.220	38.300	38.600	29.858	10,642
2024-07-02	39.800	40.600	39.760	39.760	30.755	13,731
2024-07-01	39.980	40.280	38.840	39.840	30.817	6,940
2024-06-28	38.760	39.980	38.140	39.980	30.926	7,102
2024-06-27	37.660	38.780	37.660	38.700	29.935	1,919
2024-06-26	37.600	38.480	37.600	37.660	29.131	2,908
2024-06-25	37.800	38.600	37.740	37.840	29.270	13,904
2024-06-24	38.620	38.620	37.720	37.760	29.208	1,433
2024-06-21	37.200	38.620	37.060	38.620	29.874	18,517
2024-06-20	37.640	37.680	37.200	37.220	28.791	2,307
2024-06-19	37.200	37.680	37.000	37.340	28.883	4,397
2024-06-18	38.000	38.000	37.180	37.300	28.853	10,677
2024-06-17	38.320	38.320	37.800	37.900	29.317	2,794
2024-06-14	38.680	38.680	36.820	38.000	29.394	6,463
2024-06-13	38.340	38.800	38.300	38.680	29.920	3,565
2024-06-12	38.580	38.760	38.320	38.320	29.642	2,287
2024-06-11	39.020	39.200	38.320	38.480	29.765	72,723
2024-06-10	38.300	39.520	38.300	38.960	30.137	4,503
2024-06-07	38.200	39.200	38.200	38.400	29.703	8,460
2024-06-06	39.000	39.000	38.040	38.200	29.549	16,733
2024-06-05	38.580	38.800	38.280	38.800	30.013	5,486
2024-06-04	38.800	38.860	38.240	38.420	29.719	7,838
2024-06-03	38.100	38.880	38.100	38.540	29.812	9,128
2024-05-31	38.060	38.120	37.620	38.100	29.471	9,804
2024-05-29	39.240	39.240	38.040	38.060	29.440	20,487
2024-05-28	39.900	40.000	39.220	39.240	30.353	10,936
2024-05-27	40.100	40.500	39.660	39.900	30.864	41,755

← NewerPage 10 of 12 · 709 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.9700 PLN
2025-12-16	2.9400 PLN
2025-06-18	1.9700 PLN
2024-11-05	2.9400 PLN
2024-05-02	1.9700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.