Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	37.550	37.700	36.700	37.500	33.113	6,954
2025-10-29	37.000	37.550	37.000	37.550	33.157	3,677
2025-10-28	36.300	37.050	36.300	37.000	32.671	33,595
2025-10-27	36.500	36.900	36.300	36.750	32.451	17,385
2025-10-24	37.000	37.250	36.500	36.650	32.362	18,585
2025-10-23	37.150	37.150	36.500	37.000	32.671	98,758
2025-10-22	36.550	37.150	36.550	37.150	32.804	6,315
2025-10-21	37.050	37.200	36.550	36.550	32.274	5,072
2025-10-20	37.000	37.300	36.250	36.850	32.539	5,009
2025-10-17	37.700	37.700	36.750	37.350	32.980	5,417
2025-10-16	37.250	37.750	37.150	37.650	33.245	4,254
2025-10-15	36.350	37.550	36.350	37.250	32.892	10,800
2025-10-14	37.200	37.600	36.450	36.450	32.186	13,803
2025-10-13	37.150	37.150	36.850	37.000	32.671	8,535
2025-10-10	37.000	37.200	36.800	37.100	32.760	41,649
2025-10-09	37.700	38.300	36.900	36.900	32.583	38,536
2025-10-08	38.800	39.000	37.650	38.200	33.731	15,641
2025-10-07	38.250	38.700	37.500	38.600	34.084	28,848
2025-10-06	39.100	39.150	38.200	38.900	34.349	12,386
2025-10-03	38.450	39.100	38.200	39.100	34.526	8,801
2025-10-02	38.500	39.450	38.000	38.400	33.908	401,151
2025-10-01	38.200	38.450	37.250	38.450	33.952	37,720
2025-09-30	37.650	37.650	37.000	37.650	33.245	7,052
2025-09-29	38.500	38.500	36.800	37.650	33.245	66,208
2025-09-26	37.450	38.500	36.900	38.400	33.908	397,993
2025-09-25	37.550	37.550	36.800	37.000	32.671	89,154
2025-09-24	37.600	38.800	37.000	37.200	32.848	84,300
2025-09-23	37.700	38.000	37.000	37.000	32.671	8,182
2025-09-22	37.100	37.550	36.900	37.300	32.936	6,015
2025-09-19	37.100	37.950	36.900	37.600	33.201	40,499
2025-09-18	37.050	37.500	36.800	37.250	32.892	34,943
2025-09-17	37.700	38.000	36.600	37.000	32.671	37,675
2025-09-16	39.550	39.700	37.050	37.700	33.289	10,823
2025-09-15	38.400	39.500	38.400	38.850	34.305	6,186
2025-09-12	38.900	38.950	38.050	38.300	33.819	6,114
2025-09-11	37.850	38.850	37.850	38.850	34.305	6,301
2025-09-10	38.350	38.350	36.550	37.800	33.378	49,303
2025-09-09	38.650	38.650	37.600	38.000	33.554	10,426
2025-09-08	38.300	39.100	38.000	38.200	33.731	10,447
2025-09-05	39.650	39.750	37.900	38.300	33.819	13,081
2025-09-04	38.650	39.750	38.600	39.100	34.526	18,477
2025-09-03	37.600	38.500	37.600	38.500	33.996	14,122
2025-09-02	37.650	38.350	37.500	38.000	33.554	8,444
2025-09-01	38.600	39.350	37.750	38.300	33.819	34,134
2025-08-29	38.950	39.400	38.650	38.650	34.128	2,391
2025-08-28	39.150	40.100	38.650	38.750	34.217	11,168
2025-08-27	39.350	39.400	39.000	39.400	34.791	8,005
2025-08-26	39.150	39.450	39.000	39.100	34.526	7,010
2025-08-25	39.000	39.800	38.900	39.750	35.100	3,940
2025-08-22	39.250	40.000	38.800	39.000	34.437	13,032
2025-08-21	39.500	39.500	39.350	39.350	34.746	2,625
2025-08-20	39.800	39.800	39.100	39.500	34.879	3,872
2025-08-19	39.700	39.950	39.200	39.950	35.276	5,793
2025-08-18	40.200	40.250	38.800	39.500	34.879	77,451
2025-08-14	39.950	40.300	39.350	39.950	35.276	84,671
2025-08-13	39.800	40.000	39.650	39.950	35.276	22,956
2025-08-12	40.150	40.150	39.600	39.600	34.967	10,304
2025-08-11	39.950	40.150	39.500	39.900	35.232	23,018
2025-08-08	39.650	40.400	39.650	39.950	35.276	2,510
2025-08-07	40.150	40.600	39.650	40.400	35.674	4,856

← NewerPage 5 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.