Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.640	33.980	32.500	33.400	28.040	3,708
2024-11-13	33.960	34.280	33.040	34.000	28.544	7,558
2024-11-12	34.000	34.100	33.540	33.640	28.241	3,688
2024-11-08	33.460	34.000	33.460	33.500	28.124	5,599
2024-11-07	33.680	34.040	33.320	33.340	27.990	5,756
2024-11-06	34.220	34.420	33.620	33.680	28.275	3,676
2024-11-05	35.380	35.380	33.000	34.200	28.712	13,764
2024-11-04	37.300	38.040	37.300	37.400	28.930	26,725
2024-10-31	37.800	37.800	37.060	37.280	28.837	6,477
2024-10-30	37.940	38.080	37.640	37.780	29.224	3,941
2024-10-29	37.900	38.000	37.860	37.940	29.348	7,893
2024-10-28	38.120	38.140	37.000	37.840	29.270	13,498
2024-10-25	38.220	38.220	37.620	38.000	29.394	9,134
2024-10-24	38.700	38.700	37.800	38.000	29.394	2,578
2024-10-23	38.500	38.700	38.000	38.700	29.935	5,271
2024-10-22	38.800	38.820	38.400	38.400	29.703	4,136
2024-10-21	38.880	38.940	38.420	38.800	30.013	3,707
2024-10-18	37.520	38.700	37.520	38.400	29.703	15,099
2024-10-17	38.700	38.700	37.400	37.660	29.131	3,398
2024-10-16	38.340	38.940	38.000	38.500	29.781	6,856
2024-10-15	38.000	38.320	37.700	38.200	29.549	6,709
2024-10-14	37.620	38.000	37.000	37.700	29.162	3,418
2024-10-11	38.000	38.600	37.260	37.320	28.868	6,020
2024-10-10	37.980	38.880	37.640	38.000	29.394	7,152
2024-10-09	36.900	37.980	36.800	37.880	29.301	5,712
2024-10-08	35.520	36.900	35.520	36.900	28.543	4,660
2024-10-07	37.280	37.700	35.400	35.500	27.460	6,469
2024-10-04	37.460	37.500	36.700	37.000	28.620	7,935
2024-10-03	37.680	37.700	36.300	37.420	28.945	8,006
2024-10-02	36.600	37.780	36.600	37.700	29.162	11,431
2024-10-01	36.720	37.180	36.360	36.360	28.125	2,187
2024-09-30	35.180	37.460	34.320	36.440	28.187	21,019
2024-09-27	33.940	35.680	33.660	35.440	27.414	21,076
2024-09-26	33.080	34.000	32.840	33.940	26.253	9,976
2024-09-25	32.660	32.940	32.360	32.700	25.294	1,148
2024-09-24	32.220	32.800	32.220	32.680	25.279	598
2024-09-23	32.460	32.940	32.000	32.040	24.784	7,859
2024-09-20	32.880	33.100	32.520	32.520	25.155	2,341
2024-09-19	32.800	32.820	32.500	32.820	25.387	559
2024-09-18	32.400	32.880	32.400	32.400	25.062	945
2024-09-17	32.700	32.880	32.360	32.400	25.062	1,954
2024-09-16	32.660	33.000	32.000	32.320	25.000	1,797
2024-09-13	32.700	32.700	32.260	32.660	25.263	1,197
2024-09-12	33.000	33.000	32.660	32.720	25.310	5,277
2024-09-11	32.380	32.780	32.000	32.700	25.294	3,181
2024-09-10	32.120	32.600	32.120	32.160	24.877	2,958
2024-09-09	33.000	33.000	32.200	32.420	25.078	1,322
2024-09-06	33.020	33.380	32.840	32.900	25.449	796
2024-09-05	33.000	33.500	33.000	33.360	25.805	9,367
2024-09-04	33.100	33.480	32.900	33.000	25.526	3,703
2024-09-03	32.880	33.180	32.860	32.900	25.449	2,518
2024-09-02	33.500	33.500	32.860	32.900	25.449	2,231
2024-08-30	33.480	33.480	33.020	33.400	25.836	16,476
2024-08-29	33.800	33.800	32.500	33.480	25.898	1,797
2024-08-28	33.960	33.960	33.340	33.340	25.789	1,535
2024-08-27	33.560	33.800	33.460	33.800	26.145	11,580
2024-08-26	33.840	33.840	33.500	33.820	26.161	125
2024-08-23	33.900	33.900	33.320	33.840	26.176	1,325
2024-08-22	34.000	34.000	33.620	33.800	26.145	3,013
2024-08-21	34.000	34.160	33.800	33.920	26.238	1,127

← NewerPage 9 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.