MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 75 |
| 2024-03-14 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 1,233 |
| 2024-03-13 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 3,566 |
| 2024-03-12 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,405 |
| 2024-03-11 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 2,066 |
| 2024-03-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 407 |
| 2024-03-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 240 |
| 2024-03-06 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 4,670 |
| 2024-03-05 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 635 |
| 2024-03-04 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 2,092 |
| 2024-03-01 | 3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 446 |
| 2024-02-29 | 3.280 | 3.400 | 3.220 | 3.400 | 3.400 | 52,132 |
| 2024-02-28 | 3.390 | 3.400 | 3.320 | 3.390 | 3.390 | 999 |
| 2024-02-27 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 3,022 |
| 2024-02-26 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 1,225 |
| 2024-02-23 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 1,200 |
| 2024-02-22 | 3.330 | 3.410 | 3.270 | 3.400 | 3.400 | 12,730 |
| 2024-02-21 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-02-20 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 422 |
| 2024-02-19 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 6,799 |
| 2024-02-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 300 |
| 2024-02-15 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 20 |
| 2024-02-14 | 3.370 | 3.390 | 3.250 | 3.250 | 3.250 | 1,286 |
| 2024-02-13 | 3.260 | 3.350 | 3.250 | 3.280 | 3.280 | 5,588 |
| 2024-02-12 | 3.310 | 3.400 | 3.280 | 3.280 | 3.280 | 14,819 |
| 2024-02-09 | 3.340 | 3.400 | 3.330 | 3.400 | 3.400 | 2,497 |
| 2024-02-08 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 1,389 |
| 2024-02-07 | 3.310 | 3.340 | 3.310 | 3.340 | 3.340 | 693 |
| 2024-02-06 | 3.320 | 3.400 | 3.310 | 3.310 | 3.310 | 7,801 |
| 2024-02-05 | 3.350 | 3.390 | 3.320 | 3.390 | 3.390 | 3,583 |
| 2024-02-02 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 1,956 |
| 2024-02-01 | 3.310 | 3.340 | 3.310 | 3.340 | 3.340 | 405 |
| 2024-01-31 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 4,303 |
| 2024-01-30 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 1,293 |
| 2024-01-29 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 4,484 |
| 2024-01-26 | 3.300 | 3.400 | 3.300 | 3.380 | 3.380 | 2,183 |
| 2024-01-25 | 3.440 | 3.450 | 3.400 | 3.400 | 3.400 | 3,908 |
| 2024-01-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2024-01-23 | 3.350 | 3.480 | 3.350 | 3.400 | 3.400 | 3,674 |
| 2024-01-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 30 |
| 2024-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-01-18 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 2,092 |
| 2024-01-17 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 237 |
| 2024-01-16 | 3.300 | 3.480 | 3.300 | 3.310 | 3.310 | 2,594 |
| 2024-01-15 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 213 |
| 2024-01-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-11 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,361 |
| 2024-01-10 | 3.150 | 3.240 | 3.100 | 3.220 | 3.220 | 3,126 |
| 2024-01-09 | 3.240 | 3.240 | 3.100 | 3.110 | 3.110 | 3,111 |
| 2024-01-08 | 3.330 | 3.330 | 3.200 | 3.200 | 3.200 | 3,593 |
| 2024-01-05 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 780 |
| 2024-01-04 | 3.290 | 3.290 | 3.200 | 3.250 | 3.250 | 580 |
| 2024-01-03 | 3.140 | 3.200 | 3.100 | 3.200 | 3.200 | 167 |
| 2024-01-02 | 3.070 | 3.200 | 3.070 | 3.200 | 3.200 | 1,434 |
| 2023-12-29 | 3.050 | 3.070 | 2.910 | 3.070 | 3.070 | 4,765 |
| 2023-12-28 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 2,153 |
| 2023-12-27 | 3.150 | 3.290 | 3.140 | 3.170 | 3.170 | 6,312 |
| 2023-12-22 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 38,559 |
| 2023-12-21 | 3.240 | 3.320 | 3.210 | 3.210 | 3.210 | 1,357 |
| 2023-12-20 | 3.150 | 3.220 | 3.020 | 3.190 | 3.190 | 4,028 |
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.