Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	35.400	35.400	34.920	34.940	29.333	2,750
2025-02-13	34.720	35.400	34.620	35.400	29.719	1,926
2025-02-12	34.700	34.840	34.600	34.620	29.064	1,599
2025-02-11	34.660	34.680	34.000	34.620	29.064	2,150
2025-02-10	34.940	34.940	34.340	34.660	29.098	2,501
2025-02-07	34.660	34.840	34.500	34.840	29.249	926
2025-02-06	34.100	35.000	34.000	34.400	28.879	7,252
2025-02-05	34.400	34.440	33.940	34.200	28.712	5,116
2025-02-04	34.180	34.460	34.180	34.300	28.796	655
2025-02-03	34.800	35.000	33.940	34.000	28.544	15,240
2025-01-31	35.120	35.120	34.200	34.800	29.215	2,675
2025-01-30	34.720	35.360	34.720	34.940	29.333	1,428
2025-01-29	34.820	35.000	34.560	34.600	29.047	1,670
2025-01-28	34.940	35.040	34.560	34.560	29.014	1,061
2025-01-27	34.460	35.320	34.460	34.800	29.215	1,579
2025-01-24	34.700	34.720	34.200	34.640	29.081	15,904
2025-01-23	35.380	35.460	34.200	34.700	29.131	4,147
2025-01-22	35.500	35.500	35.100	35.420	29.736	4,818
2025-01-21	35.140	35.480	34.900	35.160	29.518	440
2025-01-20	34.740	35.200	34.740	35.200	29.551	1,454
2025-01-17	35.120	35.480	34.720	34.740	29.165	1,552
2025-01-16	35.240	35.480	35.100	35.480	29.786	621
2025-01-15	34.940	35.240	34.900	35.240	29.585	2,133
2025-01-14	35.180	35.200	34.900	34.940	29.333	1,359
2025-01-13	35.180	35.200	34.900	35.100	29.467	1,569
2025-01-10	35.100	35.200	34.500	35.160	29.518	17,175
2025-01-09	34.940	35.120	34.760	35.100	29.467	609
2025-01-08	34.760	35.140	34.500	35.020	29.400	1,962
2025-01-07	34.100	35.300	33.900	34.200	28.712	22,845
2025-01-03	34.100	34.720	34.000	34.020	28.560	2,585
2025-01-02	34.740	34.740	33.940	33.960	28.510	6,105
2024-12-30	34.240	34.740	34.220	34.520	28.980	3,439
2024-12-27	34.520	35.160	33.000	34.240	28.745	6,175
2024-12-23	35.300	35.300	34.500	34.900	29.299	5,814
2024-12-20	34.820	35.300	34.820	35.300	29.635	21,716
2024-12-19	34.600	34.600	33.880	34.100	28.628	6,476
2024-12-18	34.500	35.300	34.360	34.640	29.081	13,603
2024-12-17	34.760	35.800	33.780	35.100	29.467	25,174
2024-12-16	34.280	34.980	34.260	34.400	28.879	1,770
2024-12-13	35.000	35.500	34.700	34.700	29.131	2,009
2024-12-12	35.600	35.600	34.800	35.000	29.383	6,829
2024-12-11	35.940	35.960	35.060	35.120	29.484	563
2024-12-10	36.500	36.500	35.020	35.800	30.055	3,164
2024-12-09	36.680	36.800	35.680	36.500	30.642	35,839
2024-12-06	36.820	37.040	36.440	36.800	30.894	2,128
2024-12-05	37.280	37.280	36.060	36.800	30.894	9,702
2024-12-04	36.500	37.300	36.000	36.060	30.273	2,154
2024-12-03	35.580	36.880	35.020	36.740	30.844	4,026
2024-12-02	34.520	35.400	33.900	35.400	29.719	1,426
2024-11-29	34.300	34.720	33.800	34.720	29.148	2,240
2024-11-28	34.000	34.480	33.640	34.000	28.544	9,511
2024-11-27	34.020	34.600	33.360	34.440	28.913	2,517
2024-11-26	33.840	34.060	32.400	34.020	28.560	7,155
2024-11-25	33.200	34.020	33.100	33.320	27.973	5,431
2024-11-22	33.620	33.860	33.100	33.840	28.409	5,720
2024-11-21	33.340	33.620	33.000	33.620	28.225	2,709
2024-11-20	31.380	33.360	31.200	33.000	27.704	3,329
2024-11-19	32.940	32.940	30.140	31.100	26.109	9,235
2024-11-18	33.040	33.660	32.120	32.120	26.965	6,063
2024-11-15	33.500	33.800	33.020	33.040	27.738	8,064

← NewerPage 8 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.