MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.470 | 3.570 | 3.470 | 3.540 | 3.540 | 2,643 |
| 2023-09-25 | 3.400 | 3.580 | 3.400 | 3.570 | 3.570 | 3,858 |
| 2023-09-22 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 2,426 |
| 2023-09-21 | 3.600 | 3.600 | 3.230 | 3.310 | 3.310 | 4,509 |
| 2023-09-20 | 3.580 | 3.580 | 3.420 | 3.430 | 3.430 | 5,610 |
| 2023-09-19 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 996 |
| 2023-09-18 | 3.490 | 3.590 | 3.420 | 3.550 | 3.550 | 4,541 |
| 2023-09-15 | 3.550 | 3.550 | 3.460 | 3.490 | 3.490 | 1,348 |
| 2023-09-14 | 3.550 | 3.550 | 3.430 | 3.430 | 3.430 | 1,007 |
| 2023-09-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 41 |
| 2023-09-12 | 3.600 | 3.600 | 3.130 | 3.130 | 3.130 | 2,525 |
| 2023-09-11 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 2,531 |
| 2023-09-08 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 1,493 |
| 2023-09-07 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 3,317 |
| 2023-09-06 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 5,477 |
| 2023-09-05 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 1,226 |
| 2023-09-04 | 3.670 | 3.670 | 3.640 | 3.650 | 3.650 | 3,745 |
| 2023-09-01 | 3.710 | 3.750 | 3.640 | 3.750 | 3.750 | 8,556 |
| 2023-08-31 | 3.710 | 3.750 | 3.710 | 3.710 | 3.710 | 297 |
| 2023-08-30 | 3.680 | 3.800 | 3.680 | 3.720 | 3.720 | 2,486 |
| 2023-08-29 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 781 |
| 2023-08-25 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 6,117 |
| 2023-08-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 553 |
| 2023-08-23 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 157 |
| 2023-08-22 | 3.710 | 3.740 | 3.630 | 3.710 | 3.710 | 4,671 |
| 2023-08-21 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 211 |
| 2023-08-18 | 3.730 | 3.740 | 3.710 | 3.710 | 3.710 | 3,769 |
| 2023-08-17 | 3.730 | 3.730 | 3.710 | 3.730 | 3.730 | 683 |
| 2023-08-16 | 3.630 | 3.730 | 3.630 | 3.710 | 3.710 | 348 |
| 2023-08-15 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 9,362 |
| 2023-08-14 | 3.730 | 3.730 | 3.650 | 3.650 | 3.650 | 9,002 |
| 2023-08-11 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 824 |
| 2023-08-10 | 3.650 | 3.730 | 3.650 | 3.650 | 3.650 | 1,086 |
| 2023-08-09 | 3.680 | 3.740 | 3.590 | 3.740 | 3.740 | 4,584 |
| 2023-08-08 | 3.710 | 3.740 | 3.690 | 3.710 | 3.710 | 4,711 |
| 2023-08-07 | 3.600 | 3.740 | 3.600 | 3.710 | 3.710 | 163 |
| 2023-08-04 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 1,277 |
| 2023-08-03 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 960 |
| 2023-08-02 | 3.580 | 3.700 | 3.580 | 3.690 | 3.690 | 659 |
| 2023-08-01 | 3.700 | 3.700 | 3.600 | 3.670 | 3.670 | 481 |
| 2023-07-31 | 3.750 | 3.750 | 3.590 | 3.590 | 3.590 | 1,115 |
| 2023-07-28 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 11,834 |
| 2023-07-27 | 3.650 | 3.750 | 3.640 | 3.650 | 3.650 | 1,279 |
| 2023-07-26 | 3.750 | 3.750 | 3.630 | 3.650 | 3.650 | 1,830 |
| 2023-07-25 | 3.710 | 3.740 | 3.590 | 3.650 | 3.650 | 2,738 |
| 2023-07-24 | 3.600 | 3.740 | 3.580 | 3.660 | 3.660 | 4,930 |
| 2023-07-21 | 3.630 | 3.740 | 3.600 | 3.600 | 3.600 | 5,563 |
| 2023-07-20 | 3.630 | 3.630 | 3.580 | 3.580 | 3.580 | 2,423 |
| 2023-07-19 | 3.740 | 3.740 | 3.580 | 3.590 | 3.590 | 3,435 |
| 2023-07-18 | 3.750 | 3.750 | 3.600 | 3.630 | 3.630 | 19,840 |
| 2023-07-17 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 45,172 |
| 2023-07-14 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 12,101 |
| 2023-07-13 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 59,206 |
| 2023-07-12 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 590 |
| 2023-07-11 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 23,171 |
| 2023-07-10 | 3.750 | 3.750 | 3.720 | 3.730 | 3.730 | 1,032 |
| 2023-07-07 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 1,650 |
| 2023-07-06 | 3.800 | 3.800 | 3.710 | 3.760 | 3.760 | 4,441 |
| 2023-07-05 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 4,857 |
| 2023-07-04 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 2,551 |
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.