MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.150	3.150	3.080	3.150	3.150	448
2023-12-18	3.230	3.230	2.990	3.150	3.150	7,086
2023-12-15	2.980	3.020	2.810	2.990	2.990	36,096
2023-12-14	3.100	3.100	2.930	2.940	2.940	19,352
2023-12-13	3.100	3.100	3.050	3.050	3.050	2,050
2023-12-12	3.100	3.100	3.050	3.100	3.100	1,134
2023-12-11	3.120	3.190	3.050	3.050	3.050	1,843
2023-12-08	3.100	3.100	3.100	3.100	3.100	2,750
2023-12-07	3.100	3.300	3.050	3.050	3.050	4,403
2023-12-06	3.310	3.380	3.100	3.100	3.100	13,449
2023-12-05	3.310	3.350	3.300	3.310	3.310	5,362
2023-12-04	3.300	3.340	3.300	3.300	3.300	1,609
2023-12-01	3.210	3.240	3.210	3.240	3.240	239
2023-11-30	3.300	3.370	3.250	3.250	3.250	8,287
2023-11-29	3.310	3.310	3.310	3.310	3.310	100
2023-11-28	3.300	3.350	3.300	3.350	3.350	777
2023-11-27	3.350	3.350	3.340	3.340	3.340	105
2023-11-24	3.330	3.330	3.330	3.330	3.330	151
2023-11-23	3.330	3.330	3.330	3.330	3.330	1,009
2023-11-22	3.300	3.330	3.300	3.330	3.330	2,191
2023-11-21	3.330	3.330	3.300	3.300	3.300	17,504
2023-11-20	3.330	3.340	3.300	3.310	3.310	11,750
2023-11-17	3.330	3.330	3.330	3.330	3.330	102
2023-11-16	3.260	3.320	3.260	3.290	3.290	1,595
2023-11-15	3.400	3.400	3.250	3.250	3.250	1,083
2023-11-14	3.350	3.350	3.300	3.300	3.300	2,825
2023-11-13	3.360	3.360	3.350	3.350	3.350	2,264
2023-11-10	3.350	3.420	3.350	3.360	3.360	733
2023-11-09	3.450	3.450	3.400	3.400	3.400	3,130
2023-11-08	3.450	3.490	3.450	3.450	3.450	2,406
2023-11-07	3.470	3.500	3.470	3.490	3.490	4,084
2023-11-06	3.500	3.500	3.420	3.500	3.500	316
2023-11-03	3.320	3.500	3.250	3.500	3.500	1,199
2023-11-02	3.100	3.330	3.100	3.330	3.330	5,597
2023-11-01	3.280	3.280	3.020	3.110	3.110	2,797
2023-10-31	3.200	3.280	3.090	3.090	3.090	3,748
2023-10-30	3.260	3.260	3.110	3.200	3.200	14,503
2023-10-27	3.280	3.280	3.020	3.080	3.080	2,648
2023-10-26	3.270	3.270	3.020	3.220	3.220	3,017
2023-10-25	3.200	3.270	2.950	3.030	3.030	3,292
2023-10-24	3.200	3.200	3.120	3.200	3.200	905
2023-10-23	3.110	3.290	3.110	3.110	3.110	489
2023-10-20	3.230	3.240	3.110	3.150	3.150	7,172
2023-10-19	3.210	3.350	3.160	3.160	3.160	9,063
2023-10-18	3.350	3.350	3.220	3.220	3.220	5,270
2023-10-17	3.340	3.350	3.310	3.350	3.350	536
2023-10-16	3.310	3.350	3.310	3.310	3.310	1,711
2023-10-13	3.350	3.350	3.330	3.350	3.350	3,071
2023-10-12	3.320	3.340	3.320	3.340	3.340	706
2023-10-11	3.340	3.350	3.340	3.340	3.340	1,510
2023-10-10	3.340	3.350	3.340	3.340	3.340	4,258
2023-10-09	3.210	3.210	3.210	3.210	3.210	486
2023-10-06	3.430	3.430	3.290	3.370	3.370	3,289
2023-10-05	3.420	3.420	3.340	3.410	3.410	1,001
2023-10-04	3.470	3.470	3.210	3.430	3.430	10,094
2023-10-03	3.400	3.430	3.400	3.400	3.400	1,499
2023-10-02	3.460	3.470	3.400	3.430	3.430	5,089
2023-09-29	3.350	3.390	3.350	3.390	3.390	162
2023-09-28	3.550	3.550	3.310	3.310	3.310	15,034
2023-09-27	3.470	3.550	3.470	3.550	3.550	5,431

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.