Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.100	36.400	35.950	36.300	36.300	25,252
2026-07-23	37.200	37.200	36.000	36.250	36.250	21,693
2026-07-22	37.250	37.900	36.750	37.150	37.150	39,763
2026-07-21	36.150	37.150	35.850	37.150	37.150	64,161
2026-07-20	36.650	36.650	36.000	36.400	36.400	52,112
2026-07-17	36.850	36.850	36.050	36.650	36.650	37,780
2026-07-16	37.600	37.600	36.500	36.550	36.550	88,966
2026-07-15	37.900	37.900	37.000	37.500	37.500	23,978
2026-07-14	37.900	37.950	37.300	37.950	37.950	148,024
2026-07-13	38.000	38.100	37.150	37.900	37.900	118,495
2026-07-10	37.000	37.900	36.900	37.900	37.900	90,569
2026-07-09	37.150	37.200	36.900	37.000	37.000	22,563
2026-07-08	38.100	38.100	36.800	37.200	37.200	96,602
2026-07-07	38.400	38.500	37.600	37.600	37.600	68,869
2026-07-06	38.600	38.600	38.200	38.400	38.400	8,363
2026-07-03	38.000	38.500	37.850	38.400	38.400	27,325
2026-07-02	37.900	38.300	37.850	38.000	38.000	43,135
2026-07-01	38.000	38.200	37.600	37.900	37.900	31,979
2026-06-30	38.300	38.900	37.800	37.900	37.900	15,060
2026-06-29	38.900	38.900	38.000	38.300	38.300	65,785
2026-06-26	38.900	38.900	38.400	38.500	38.500	9,758
2026-06-25	39.200	39.250	38.400	38.700	38.700	72,821
2026-06-24	39.600	40.050	38.500	39.200	39.200	35,768
2026-06-23	41.450	42.000	41.050	41.550	39.580	19,662
2026-06-22	41.000	42.000	41.000	41.450	39.485	22,313
2026-06-19	41.550	41.850	40.800	41.300	39.342	299,549
2026-06-18	42.500	42.500	41.450	41.500	39.532	36,237
2026-06-17	42.300	42.600	42.050	42.200	40.199	18,034
2026-06-16	42.200	42.500	41.900	42.200	40.199	20,164
2026-06-15	42.000	42.350	41.750	42.000	40.009	27,642
2026-06-12	41.700	42.200	41.450	41.550	39.580	42,985
2026-06-11	41.750	41.750	41.200	41.450	39.485	4,129
2026-06-10	41.050	41.950	41.000	41.250	39.294	50,862
2026-06-09	41.550	42.300	41.500	42.200	40.199	22,196
2026-06-08	42.000	42.400	41.300	41.900	39.913	32,521
2026-06-05	41.950	43.050	41.700	41.750	39.771	39,913
2026-06-03	43.250	43.250	41.800	41.850	39.866	35,135
2026-06-02	42.000	43.450	42.000	42.750	40.723	159,842
2026-06-01	41.400	41.900	41.200	41.300	39.342	20,435
2026-05-29	41.800	42.300	41.250	41.250	39.294	40,117
2026-05-28	41.900	42.000	41.400	42.000	40.009	14,010
2026-05-27	41.950	42.000	41.500	41.900	39.913	8,334
2026-05-26	41.300	42.000	41.250	42.000	40.009	29,559
2026-05-25	41.300	41.550	41.000	41.300	39.342	39,756
2026-05-22	41.650	41.650	40.700	41.400	39.437	105,849
2026-05-21	40.700	41.600	40.700	41.300	39.342	35,582
2026-05-20	40.650	41.200	40.500	40.800	38.866	19,312
2026-05-19	40.850	41.300	40.350	40.400	38.485	34,829
2026-05-18	41.500	41.500	40.900	40.900	38.961	9,716
2026-05-15	41.350	41.500	40.950	41.000	39.056	9,103
2026-05-14	41.700	41.700	40.950	41.000	39.056	28,753
2026-05-13	41.000	41.550	40.850	41.550	39.580	5,667
2026-05-12	41.650	41.650	41.050	41.050	39.104	24,375
2026-05-11	41.000	42.000	41.000	41.700	39.723	10,869
2026-05-08	41.950	41.950	40.900	41.000	39.056	18,381
2026-05-07	42.000	42.200	41.600	41.600	39.628	18,333
2026-05-06	41.500	42.150	41.500	41.650	39.675	24,561
2026-05-05	41.650	41.850	41.300	41.500	39.532	8,683
2026-05-04	41.650	41.700	40.350	41.500	39.532	22,132
2026-04-30	41.800	42.500	41.050	41.700	39.723	23,998

← NewerPage 2 of 3 · 128 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.