Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	40.220	40.220	39.900	39.900	30.864	5,585
2024-05-23	40.400	40.560	40.020	40.160	31.065	19,479
2024-05-22	40.840	41.180	39.760	39.920	30.879	30,710
2024-05-21	41.000	41.060	40.700	40.980	31.699	2,654
2024-05-20	40.860	41.060	40.600	40.800	31.560	3,054
2024-05-17	40.900	40.920	40.400	40.500	31.328	41,465
2024-05-16	40.900	41.500	40.620	40.900	31.637	4,567
2024-05-15	40.480	41.500	40.460	40.860	31.606	21,064
2024-05-14	40.640	41.100	40.340	40.500	31.328	42,307
2024-05-13	41.220	41.600	40.760	40.780	31.544	8,407
2024-05-10	42.260	42.600	41.420	41.600	32.179	20,435
2024-05-09	42.240	42.240	42.000	42.000	32.488	5,317
2024-05-08	42.000	42.320	42.000	42.000	32.488	6,028
2024-05-07	40.880	42.380	40.480	42.180	32.627	32,078
2024-05-06	41.200	41.360	39.720	41.100	31.792	55,309
2024-05-02	42.500	42.700	41.000	41.000	31.715	16,602
2024-04-30	42.700	42.920	42.380	42.700	31.443	19,296
2024-04-29	43.760	43.760	42.200	42.520	31.310	17,201
2024-04-26	43.780	43.780	42.880	43.700	32.179	6,625
2024-04-25	43.940	43.940	42.860	43.640	32.135	29,772
2024-04-24	42.780	43.940	42.780	43.920	32.341	13,943
2024-04-23	42.500	42.880	42.020	42.760	31.487	6,193
2024-04-22	42.000	42.540	41.880	42.540	31.325	14,193
2024-04-19	42.200	42.460	41.860	42.080	30.986	11,091
2024-04-18	42.440	43.100	41.980	42.840	31.546	13,571
2024-04-17	42.000	42.960	41.820	42.460	31.266	13,448
2024-04-16	42.780	42.780	41.800	42.000	30.927	26,427
2024-04-15	42.140	43.300	42.140	42.900	31.590	13,968
2024-04-12	42.400	42.600	42.120	42.120	31.015	6,618
2024-04-11	42.500	42.840	42.220	42.260	31.119	10,244
2024-04-10	42.200	43.000	42.100	42.500	31.295	30,023
2024-04-09	42.500	42.960	41.800	41.840	30.809	23,743
2024-04-08	42.500	42.500	41.940	42.020	30.942	10,783
2024-04-05	42.000	42.500	41.620	42.500	31.295	17,105
2024-04-04	43.600	43.880	41.000	41.920	30.868	66,227
2024-04-03	43.920	44.200	43.000	43.560	32.076	27,672
2024-04-02	43.900	45.000	42.140	43.900	32.326	25,842
2024-03-28	43.970	44.000	43.620	43.845	32.286	11,471
2024-03-27	43.200	44.200	43.200	43.950	32.363	18,619
2024-03-26	42.880	43.900	42.650	43.200	31.811	82,495
2024-03-25	41.300	42.990	41.300	42.210	31.082	33,515
2024-03-22	41.085	41.685	41.085	41.370	30.463	7,580
2024-03-21	39.940	41.365	39.700	40.940	30.147	69,085
2024-03-20	39.735	40.000	39.520	39.940	29.410	10,066
2024-03-19	39.510	39.995	39.510	39.780	29.292	3,960
2024-03-18	39.205	40.000	39.000	39.900	29.381	88,361
2024-03-15	39.720	40.030	39.205	39.300	28.939	6,460
2024-03-14	39.990	40.000	39.600	39.700	29.233	12,041
2024-03-13	40.000	40.000	39.505	39.760	29.278	5,692
2024-03-12	40.120	40.260	39.850	40.000	29.454	8,829
2024-03-11	40.825	40.875	40.155	40.660	29.940	3,550
2024-03-08	41.235	41.235	40.405	40.900	30.117	6,879
2024-03-07	41.525	41.690	40.740	41.000	30.191	5,860
2024-03-06	40.250	41.800	40.110	41.800	30.780	28,180
2024-03-05	40.000	40.250	39.860	40.250	29.638	15,989
2024-03-04	40.300	40.450	39.940	40.000	29.454	4,773
2024-03-01	40.000	40.500	39.735	40.300	29.675	5,998
2024-02-29	39.700	40.375	39.360	40.000	29.454	18,754
2024-02-28	40.150	40.200	39.335	39.800	29.307	17,131
2024-02-27	40.685	40.685	39.800	40.200	29.602	25,735

← NewerPage 11 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.