Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	43.850	44.000	43.800	44.000	36.939	14,256
2025-05-13	43.750	43.900	43.200	43.850	36.813	20,981
2025-05-12	42.950	43.800	42.950	43.750	36.729	38,039
2025-05-09	42.300	42.950	41.500	42.200	35.428	29,938
2025-05-08	42.850	42.850	41.300	42.300	35.512	66,041
2025-05-07	42.550	43.600	42.550	42.800	35.931	32,562
2025-05-06	41.800	42.500	40.800	42.500	35.680	47,152
2025-05-05	41.200	41.750	40.700	41.600	34.924	15,307
2025-05-02	41.000	41.000	39.650	41.000	34.420	10,567
2025-04-30	39.450	40.750	39.450	40.750	34.210	6,203
2025-04-29	39.800	40.450	39.450	40.350	33.875	6,990
2025-04-28	39.400	40.000	38.700	39.800	33.413	8,179
2025-04-25	37.700	39.400	37.700	39.400	33.077	3,974
2025-04-24	38.000	39.350	37.550	39.350	33.035	5,181
2025-04-23	38.500	38.950	37.550	38.450	32.280	12,915
2025-04-22	38.550	38.900	37.600	38.500	32.322	5,011
2025-04-17	38.500	38.800	38.000	38.550	32.364	6,774
2025-04-16	38.600	38.600	37.900	38.250	32.112	2,325
2025-04-15	37.100	38.400	37.100	38.250	32.112	37,415
2025-04-14	36.750	36.900	36.300	36.650	30.768	2,829
2025-04-11	36.100	36.400	35.700	36.200	30.391	2,499
2025-04-10	36.050	36.400	35.350	36.100	30.307	1,971
2025-04-09	35.250	35.950	35.000	35.500	29.803	3,975
2025-04-08	35.950	36.400	35.200	35.700	29.971	7,795
2025-04-07	35.200	35.950	34.000	35.700	29.971	9,311
2025-04-04	35.000	36.300	35.000	35.500	29.803	62,836
2025-04-03	34.950	35.500	34.400	35.500	29.803	12,377
2025-04-02	35.150	35.350	34.650	34.950	29.341	23,724
2025-04-01	35.900	37.000	34.850	35.250	29.593	11,484
2025-03-31	35.200	35.200	34.400	34.400	28.879	6,766
2025-03-28	34.500	35.200	34.500	34.900	29.299	2,119
2025-03-27	34.700	34.920	34.500	34.500	28.963	6,876
2025-03-26	35.500	35.960	34.900	34.900	29.299	29,511
2025-03-25	34.840	35.420	34.800	35.360	29.685	10,511
2025-03-24	34.880	34.960	34.560	34.800	29.215	4,737
2025-03-21	34.440	34.600	34.120	34.580	29.031	9,796
2025-03-20	34.340	34.400	34.060	34.100	28.628	7,035
2025-03-19	34.180	34.280	34.000	34.280	28.779	71,166
2025-03-18	34.000	34.200	33.860	34.180	28.695	6,118
2025-03-17	34.200	34.200	33.860	33.860	28.426	6,870
2025-03-14	34.080	34.200	34.040	34.100	28.628	11,821
2025-03-13	34.100	34.100	33.860	34.000	28.544	25,827
2025-03-12	34.080	34.100	33.960	33.960	28.510	4,877
2025-03-11	34.060	34.100	33.920	34.060	28.594	7,705
2025-03-10	34.100	34.860	34.040	34.100	28.628	14,596
2025-03-07	34.100	35.000	34.020	34.100	28.628	5,983
2025-03-06	34.260	34.320	33.900	34.100	28.628	4,889
2025-03-05	34.140	34.880	33.980	34.240	28.745	8,081
2025-03-04	34.000	34.100	33.500	33.500	28.124	7,114
2025-03-03	34.200	34.960	33.960	33.960	28.510	6,703
2025-02-28	34.960	34.980	34.000	34.200	28.712	5,897
2025-02-27	34.600	35.000	34.460	34.960	29.350	970
2025-02-26	34.480	34.540	34.140	34.500	28.963	9,286
2025-02-25	34.180	35.000	33.960	34.400	28.879	4,576
2025-02-24	34.200	35.420	33.940	34.180	28.695	5,465
2025-02-21	34.160	34.340	33.920	34.100	28.628	2,964
2025-02-20	34.300	34.700	33.820	34.000	28.544	11,144
2025-02-19	35.200	35.480	34.020	34.040	28.577	8,216
2025-02-18	35.160	35.500	34.500	35.000	29.383	31,490
2025-02-17	34.880	35.180	34.620	35.000	29.383	2,612

← NewerPage 7 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.