Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.000	42.450	41.600	42.300	40.294	12,084
2026-01-30	42.500	42.500	41.550	42.000	40.009	9,372
2026-01-29	42.000	42.500	41.750	42.500	40.485	9,705
2026-01-28	43.000	43.000	41.900	41.900	39.913	113,880
2026-01-27	43.400	44.200	42.600	42.650	40.628	39,299
2026-01-26	42.800	43.750	42.800	43.400	41.342	23,330
2026-01-23	41.900	42.850	41.700	42.750	40.723	22,585
2026-01-22	41.150	41.800	41.000	41.600	39.628	30,989
2026-01-21	41.150	41.250	40.700	40.800	38.866	7,458
2026-01-20	40.900	41.000	40.600	40.700	38.770	5,558
2026-01-19	41.000	41.000	40.300	40.900	38.961	9,134
2026-01-16	41.400	41.400	40.650	40.900	38.961	7,923
2026-01-15	41.000	41.500	40.550	41.000	39.056	10,689
2026-01-14	41.900	41.900	40.200	41.000	39.056	49,151
2026-01-13	41.800	41.900	41.100	41.800	39.818	8,582
2026-01-12	42.050	42.050	41.700	41.800	39.818	20,819
2026-01-09	41.500	42.050	41.300	42.050	40.056	14,125
2026-01-08	42.000	42.000	40.900	41.500	39.532	41,271
2026-01-07	40.900	41.850	40.450	41.850	39.866	53,409
2026-01-05	40.700	40.800	40.200	40.500	38.580	44,820
2026-01-02	39.850	40.900	39.850	40.750	38.818	58,390
2025-12-30	39.700	39.900	39.000	39.500	37.627	12,047
2025-12-29	38.900	39.500	38.650	39.350	37.484	23,307
2025-12-23	38.900	39.150	38.500	38.900	37.056	25,339
2025-12-22	38.550	39.000	37.800	38.900	37.056	19,787
2025-12-19	37.550	38.600	36.950	37.950	36.151	42,182
2025-12-18	37.600	37.600	36.500	37.300	35.532	25,436
2025-12-17	37.900	37.900	36.650	37.600	35.817	24,698
2025-12-16	37.300	38.000	36.850	37.650	35.865	65,154
2025-12-15	40.600	40.850	39.950	40.250	35.541	78,864
2025-12-12	40.600	40.600	40.000	40.200	35.497	25,475
2025-12-11	40.650	40.900	39.950	40.500	35.762	33,616
2025-12-10	40.450	40.750	40.100	40.550	35.806	58,137
2025-12-09	39.950	40.200	39.700	39.950	35.276	29,456
2025-12-08	40.000	40.000	39.500	39.600	34.967	48,754
2025-12-05	39.900	40.000	39.550	40.000	35.320	16,269
2025-12-04	39.450	40.000	39.400	39.700	35.055	10,080
2025-12-03	40.000	40.200	39.450	39.450	34.835	30,525
2025-12-02	40.300	40.300	39.800	39.850	35.188	9,452
2025-12-01	40.200	40.400	39.900	39.900	35.232	12,699
2025-11-28	39.600	40.750	39.550	40.150	35.453	311,706
2025-11-27	38.500	39.150	38.400	38.650	34.128	50,254
2025-11-26	38.550	38.550	38.350	38.400	33.908	10,658
2025-11-25	38.400	38.550	38.250	38.350	33.863	21,316
2025-11-24	38.550	38.550	38.250	38.300	33.819	13,903
2025-11-21	38.600	38.750	38.350	38.400	33.908	6,866
2025-11-20	38.500	38.750	38.400	38.600	34.084	6,070
2025-11-19	38.500	38.500	38.200	38.450	33.952	3,795
2025-11-18	38.500	38.500	38.100	38.300	33.819	33,597
2025-11-17	38.500	38.500	38.250	38.500	33.996	14,689
2025-11-14	39.100	39.100	38.450	38.500	33.996	49,961
2025-11-13	39.250	39.400	39.000	39.100	34.526	13,365
2025-11-12	38.700	39.250	38.700	39.050	34.481	11,899
2025-11-10	39.150	39.400	38.650	38.650	34.128	11,291
2025-11-07	38.450	39.100	38.200	39.100	34.526	22,219
2025-11-06	37.350	38.650	37.350	38.450	33.952	18,205
2025-11-05	37.500	37.800	37.300	37.350	32.980	80,971
2025-11-04	37.200	37.900	37.200	37.900	33.466	9,424
2025-11-03	37.500	37.900	37.200	37.650	33.245	6,008
2025-10-31	37.500	37.550	37.050	37.250	32.892	57,194

← NewerPage 4 of 12 · 708 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.