Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.650	37.150	36.450	36.900	36.900	16,274
2026-10-15	36.600	36.750	36.050	36.500	36.500	15,917
2026-10-14	36.850	36.850	36.250	36.600	36.600	15,533
2026-10-13	36.650	36.900	36.300	36.350	36.350	14,222
2026-10-12	36.750	36.750	36.300	36.700	36.700	17,880
2026-10-09	37.250	37.250	36.350	36.500	36.500	28,655
2026-10-08	36.800	37.150	36.450	37.150	37.150	15,127
2026-10-07	36.850	36.850	36.550	36.600	36.600	6,049
2026-10-06	36.900	36.900	36.400	36.550	36.550	16,070
2026-10-05	36.700	37.250	36.500	36.550	36.550	7,817
2026-10-02	36.950	37.200	36.600	37.150	37.150	5,728
2026-10-01	37.050	37.050	36.350	36.750	36.750	11,858
2026-09-30	37.050	37.350	36.550	37.000	37.000	14,047
2026-09-29	37.100	37.450	36.800	37.000	37.000	7,485
2026-09-28	37.600	37.900	37.000	37.000	37.000	6,625
2026-09-25	37.300	37.900	37.150	37.250	37.250	5,882
2026-09-24	37.500	38.200	37.200	37.200	37.200	13,230
2026-09-23	37.500	37.950	37.000	37.900	37.900	36,017
2026-09-22	37.400	37.600	36.900	37.500	37.500	29,776
2026-09-21	36.950	37.500	36.650	37.400	37.400	24,109
2026-09-18	37.000	37.000	36.450	37.000	37.000	155,747
2026-09-17	36.550	37.200	36.350	37.000	37.000	15,316
2026-09-16	37.400	37.450	36.500	36.650	36.650	10,645
2026-09-15	37.250	37.550	36.900	37.100	37.100	9,482
2026-09-14	37.800	38.000	36.800	36.800	36.800	14,390
2026-09-11	37.750	37.800	37.250	37.800	37.800	8,941
2026-09-10	37.150	37.750	36.800	37.450	37.450	12,759
2026-09-09	37.200	37.200	36.700	36.800	36.800	16,942
2026-09-08	37.100	37.800	37.000	37.200	37.200	17,588
2026-09-07	37.500	37.850	37.000	37.100	37.100	9,850
2026-09-04	36.800	37.500	36.350	37.500	37.500	10,501
2026-09-03	37.400	37.400	36.650	36.650	36.650	6,037
2026-09-02	37.500	37.500	36.800	37.400	37.400	8,994
2026-09-01	37.200	37.550	37.000	37.300	37.300	10,860
2026-08-31	38.200	38.200	37.200	37.200	37.200	26,335
2026-08-28	38.500	38.550	37.600	38.150	38.150	6,512
2026-08-27	38.750	38.900	37.550	38.300	38.300	21,538
2026-08-26	38.300	38.950	38.300	38.700	38.700	16,628
2026-08-25	38.550	38.800	38.350	38.400	38.400	10,288
2026-08-24	38.900	39.400	38.250	38.300	38.300	27,109
2026-08-21	38.750	38.950	38.500	38.850	38.850	5,770
2026-08-20	38.800	38.850	38.400	38.800	38.800	4,268
2026-08-19	38.400	39.000	38.400	38.750	38.750	9,841
2026-08-18	38.700	38.700	38.400	38.400	38.400	7,843
2026-08-17	39.050	39.050	38.350	38.700	38.700	18,239
2026-08-14	39.000	39.050	38.700	38.800	38.800	12,080
2026-08-13	39.050	39.450	38.600	39.100	39.100	40,868
2026-08-12	38.350	39.050	38.350	38.850	38.850	21,195
2026-08-11	38.750	38.800	38.200	38.450	38.450	6,729
2026-08-10	38.850	38.950	38.300	38.750	38.750	23,408
2026-08-07	38.900	39.050	38.400	38.400	38.400	42,639
2026-08-06	38.750	39.050	38.450	38.900	38.900	100,206
2026-08-05	38.500	38.850	38.350	38.800	38.800	14,151
2026-08-04	38.800	39.050	38.450	38.800	38.800	41,218
2026-08-03	37.350	38.650	37.350	38.650	38.650	39,561
2026-07-31	36.750	37.650	36.600	37.300	37.300	19,311
2026-07-30	36.450	37.100	36.100	36.600	36.600	24,584
2026-07-29	37.000	37.500	36.400	36.800	36.800	19,698
2026-07-28	37.000	37.750	36.800	37.250	37.250	119,455
2026-07-27	36.350	37.200	36.000	37.000	37.000	92,123

Page 1 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.