MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.570 | 3.600 | 3.490 | 3.600 | 3.600 | 58,466 |
| 2024-06-12 | 3.550 | 3.590 | 3.510 | 3.570 | 3.570 | 3,119 |
| 2024-06-11 | 3.440 | 3.550 | 3.440 | 3.550 | 3.550 | 83,557 |
| 2024-06-10 | 3.390 | 3.430 | 3.350 | 3.430 | 3.430 | 183,613 |
| 2024-06-07 | 3.350 | 3.420 | 3.270 | 3.350 | 3.350 | 189,506 |
| 2024-06-06 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 1,347 |
| 2024-06-05 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 3,580 |
| 2024-06-04 | 3.350 | 3.350 | 3.300 | 3.340 | 3.340 | 1,014 |
| 2024-06-03 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 6,701 |
| 2024-05-31 | 3.300 | 3.350 | 3.290 | 3.300 | 3.300 | 50,944 |
| 2024-05-30 | 3.270 | 3.320 | 3.230 | 3.300 | 3.300 | 21,802 |
| 2024-05-29 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 21,865 |
| 2024-05-28 | 3.300 | 3.350 | 3.300 | 3.300 | 3.300 | 98,354 |
| 2024-05-24 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 2,198 |
| 2024-05-23 | 3.350 | 3.350 | 3.320 | 3.320 | 3.320 | 582 |
| 2024-05-22 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 6,059 |
| 2024-05-21 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 4,864 |
| 2024-05-20 | 3.340 | 3.350 | 3.290 | 3.350 | 3.350 | 2,483 |
| 2024-05-17 | 3.350 | 3.350 | 3.260 | 3.350 | 3.350 | 9,649 |
| 2024-05-16 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 5,756 |
| 2024-05-15 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 11,513 |
| 2024-05-14 | 3.350 | 3.370 | 3.330 | 3.330 | 3.330 | 1,543 |
| 2024-05-13 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 759 |
| 2024-05-10 | 3.310 | 3.380 | 3.310 | 3.310 | 3.310 | 32,010 |
| 2024-05-09 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 2,914 |
| 2024-05-08 | 3.380 | 3.380 | 3.370 | 3.380 | 3.380 | 2,521 |
| 2024-05-07 | 3.350 | 3.400 | 3.350 | 3.360 | 3.360 | 9,185 |
| 2024-05-03 | 3.350 | 3.350 | 3.270 | 3.350 | 3.350 | 6,357 |
| 2024-05-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 835 |
| 2024-05-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 401 |
| 2024-04-30 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 2,090 |
| 2024-04-29 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 501 |
| 2024-04-26 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 1,381 |
| 2024-04-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,033 |
| 2024-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,646 |
| 2024-04-23 | 3.280 | 3.300 | 3.230 | 3.290 | 3.290 | 7,214 |
| 2024-04-22 | 3.280 | 3.300 | 3.220 | 3.220 | 3.220 | 2,729 |
| 2024-04-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 491 |
| 2024-04-18 | 3.390 | 3.390 | 3.250 | 3.330 | 3.330 | 3,856 |
| 2024-04-17 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 1,701 |
| 2024-04-16 | 3.280 | 3.280 | 3.240 | 3.250 | 3.250 | 3,580 |
| 2024-04-15 | 3.220 | 3.250 | 3.210 | 3.210 | 3.210 | 2,317 |
| 2024-04-12 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 378 |
| 2024-04-11 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 1,729 |
| 2024-04-10 | 3.240 | 3.250 | 3.240 | 3.240 | 3.240 | 2,439 |
| 2024-04-09 | 3.280 | 3.280 | 3.220 | 3.250 | 3.250 | 3,969 |
| 2024-04-08 | 3.210 | 3.240 | 3.200 | 3.210 | 3.210 | 3,215 |
| 2024-04-05 | 3.270 | 3.270 | 3.190 | 3.200 | 3.200 | 3,090 |
| 2024-04-04 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 2,573 |
| 2024-04-03 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 1,958 |
| 2024-04-02 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 8,250 |
| 2024-03-28 | 3.280 | 3.330 | 3.280 | 3.280 | 3.280 | 3,354 |
| 2024-03-27 | 3.330 | 3.330 | 3.280 | 3.290 | 3.290 | 4,878 |
| 2024-03-26 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 2,971 |
| 2024-03-25 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 2,404 |
| 2024-03-22 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 6,170 |
| 2024-03-21 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 6,661 |
| 2024-03-20 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 7,206 |
| 2024-03-19 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 13,170 |
| 2024-03-18 | 3.400 | 3.400 | 3.350 | 3.380 | 3.380 | 1,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-02 | 0.2603 USD |
| 2021-05-06 | 0.2403 USD |
| 2020-04-23 | 0.2403 USD |
| 2019-03-28 | 0.7074 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.