Murapol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 41.260 | 41.260 | 40.350 | 40.690 | 29.962 | 10,892 |
| 2024-02-23 | 41.765 | 41.765 | 40.600 | 40.805 | 30.047 | 18,195 |
| 2024-02-22 | 40.900 | 41.765 | 40.850 | 41.765 | 30.754 | 8,667 |
| 2024-02-21 | 41.220 | 41.575 | 40.880 | 41.210 | 30.345 | 13,637 |
| 2024-02-20 | 41.265 | 41.880 | 40.900 | 41.500 | 30.559 | 28,643 |
| 2024-02-19 | 41.390 | 41.390 | 40.545 | 40.900 | 30.117 | 8,688 |
| 2024-02-16 | 41.400 | 41.960 | 40.755 | 41.300 | 30.412 | 14,428 |
| 2024-02-15 | 41.105 | 41.990 | 41.105 | 41.400 | 30.485 | 2,890 |
| 2024-02-14 | 40.800 | 41.190 | 40.800 | 41.015 | 30.202 | 3,607 |
| 2024-02-13 | 42.455 | 42.500 | 40.445 | 41.000 | 30.191 | 22,365 |
| 2024-02-12 | 42.520 | 42.730 | 42.000 | 42.440 | 31.251 | 14,191 |
| 2024-02-09 | 42.995 | 42.995 | 41.900 | 42.480 | 31.281 | 9,113 |
| 2024-02-08 | 42.000 | 44.490 | 42.000 | 43.000 | 31.663 | 37,267 |
| 2024-02-07 | 41.600 | 42.215 | 40.895 | 41.835 | 30.806 | 28,269 |
| 2024-02-06 | 41.000 | 42.900 | 40.605 | 41.500 | 30.559 | 67,833 |
| 2024-02-05 | 39.200 | 40.885 | 39.120 | 40.500 | 29.823 | 25,319 |
| 2024-02-02 | 39.000 | 39.500 | 39.000 | 39.200 | 28.865 | 64,771 |
| 2024-02-01 | 39.060 | 39.500 | 39.000 | 39.000 | 28.718 | 106,780 |
| 2024-01-31 | 38.050 | 39.195 | 38.050 | 39.000 | 28.718 | 6,799 |
| 2024-01-30 | 38.150 | 38.725 | 38.065 | 38.065 | 28.030 | 3,364 |
| 2024-01-29 | 37.800 | 38.150 | 37.665 | 38.150 | 28.092 | 5,047 |
| 2024-01-26 | 37.720 | 38.155 | 37.720 | 37.810 | 27.842 | 3,638 |
| 2024-01-25 | 37.725 | 38.000 | 37.670 | 37.670 | 27.739 | 5,036 |
| 2024-01-24 | 38.450 | 38.450 | 37.800 | 37.935 | 27.934 | 8,896 |
| 2024-01-23 | 38.450 | 38.870 | 37.860 | 38.400 | 28.276 | 75,388 |
| 2024-01-22 | 39.000 | 39.500 | 37.855 | 38.450 | 28.313 | 46,267 |
| 2024-01-19 | 37.540 | 39.195 | 37.540 | 38.985 | 28.707 | 21,096 |
| 2024-01-18 | 37.200 | 37.650 | 37.155 | 37.540 | 27.643 | 6,126 |
| 2024-01-17 | 37.190 | 37.360 | 36.880 | 37.150 | 27.356 | 25,395 |
| 2024-01-16 | 36.305 | 37.500 | 36.300 | 37.150 | 27.356 | 31,229 |
| 2024-01-15 | 37.500 | 37.500 | 36.415 | 36.415 | 26.815 | 27,409 |
| 2024-01-12 | 36.800 | 37.240 | 36.700 | 36.820 | 27.113 | 15,409 |
| 2024-01-11 | 37.700 | 37.875 | 36.700 | 36.840 | 27.127 | 38,437 |
| 2024-01-10 | 38.150 | 38.295 | 37.360 | 37.700 | 27.761 | 31,814 |
| 2024-01-09 | 38.290 | 38.415 | 38.050 | 38.100 | 28.055 | 26,951 |
| 2024-01-08 | 37.835 | 38.500 | 37.345 | 38.050 | 28.018 | 23,448 |
| 2024-01-05 | 38.500 | 38.500 | 37.650 | 37.880 | 27.893 | 16,428 |
| 2024-01-04 | 36.980 | 38.500 | 36.800 | 38.200 | 28.129 | 289,610 |
| 2024-01-03 | 36.750 | 37.080 | 36.610 | 36.800 | 27.098 | 12,727 |
| 2024-01-02 | 37.000 | 37.500 | 36.665 | 36.750 | 27.061 | 28,215 |
| 2023-12-29 | 37.010 | 37.385 | 36.805 | 36.900 | 27.172 | 67,335 |
| 2023-12-28 | 37.600 | 37.800 | 36.410 | 37.000 | 27.245 | 120,420 |
| 2023-12-27 | 37.700 | 37.800 | 37.240 | 37.410 | 27.547 | 13,898 |
| 2023-12-22 | 37.000 | 37.500 | 36.900 | 37.480 | 27.599 | 17,055 |
| 2023-12-21 | 36.510 | 37.060 | 36.510 | 36.890 | 27.164 | 56,232 |
| 2023-12-20 | 36.700 | 36.800 | 36.515 | 36.600 | 26.951 | 115,053 |
| 2023-12-19 | 37.190 | 37.190 | 36.500 | 36.700 | 27.024 | 164,514 |
| 2023-12-18 | 37.940 | 37.940 | 37.300 | 37.300 | 27.466 | 108,160 |
| 2023-12-15 | 37.500 | 38.400 | 36.800 | 37.600 | 27.687 | 1,289,280 |
← NewerPage 12 of 12 · 709 trading days
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.