MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.360	3.360	3.250	3.250	3.250	10,510
2023-03-31	3.520	3.520	3.280	3.280	3.280	30,570
2023-03-30	3.540	3.550	3.490	3.550	3.550	13,118
2023-03-29	3.540	3.550	3.520	3.530	3.530	2,525
2023-03-28	3.550	3.550	3.450	3.450	3.450	3,107
2023-03-27	3.520	3.550	3.520	3.550	3.550	426
2023-03-24	3.500	3.540	3.400	3.520	3.520	385
2023-03-23	3.550	3.550	3.400	3.500	3.500	280
2023-03-22	3.500	3.540	3.500	3.540	3.540	821
2023-03-21	3.550	3.550	3.350	3.530	3.530	207
2023-03-20	3.350	3.450	3.300	3.310	3.310	3,002
2023-03-17	3.310	3.440	3.290	3.440	3.440	3,612
2023-03-16	3.400	3.400	3.310	3.310	3.310	6,351
2023-03-15	3.400	3.400	3.400	3.400	3.400	245
2023-03-14	3.560	3.560	3.330	3.410	3.410	35,949
2023-03-13	3.350	3.500	3.320	3.400	3.400	32,142
2023-03-10	3.560	3.630	3.350	3.350	3.350	6,446
2023-03-09	3.460	3.460	3.390	3.400	3.400	40,469
2023-03-08	3.450	3.450	3.450	3.450	3.450	78
2023-03-07	3.570	3.570	3.460	3.460	3.460	1,555
2023-03-06	3.500	3.580	3.440	3.570	3.570	8,185
2023-03-03	3.470	3.550	3.470	3.550	3.550	419
2023-03-02	3.570	3.570	3.460	3.550	3.550	611
2023-03-01	3.540	3.570	3.470	3.570	3.570	1,424
2023-02-28	3.470	3.570	3.460	3.460	3.460	995
2023-02-27	3.570	3.570	3.410	3.490	3.490	2,584
2023-02-24	3.570	3.570	3.430	3.460	3.460	2,596
2023-02-23	3.580	3.580	3.500	3.500	3.500	1,136
2023-02-22	3.590	3.590	3.450	3.450	3.450	631
2023-02-21	3.590	3.590	3.450	3.590	3.590	116
2023-02-20	3.600	3.600	3.590	3.590	3.590	373
2023-02-17	3.600	3.600	3.430	3.430	3.430	3,609
2023-02-16	3.600	3.600	3.400	3.400	3.400	2,487
2023-02-15	3.620	3.620	3.390	3.400	3.400	2,563
2023-02-14	3.390	3.600	3.390	3.600	3.600	4,239
2023-02-13	3.390	3.390	3.350	3.390	3.390	1,227
2023-02-10	3.310	3.390	3.310	3.390	3.390	3,401
2023-02-09	3.390	3.390	3.250	3.310	3.310	10,023
2023-02-08	3.390	3.390	3.350	3.390	3.390	838
2023-02-07	3.500	3.500	3.310	3.390	3.390	4,809
2023-02-06	3.380	3.390	3.350	3.350	3.350	2,419
2023-02-03	3.390	3.390	3.360	3.390	3.390	3,878
2023-02-02	3.400	3.400	3.390	3.400	3.400	1,853
2023-02-01	3.390	3.400	3.390	3.390	3.390	1,407
2023-01-31	3.500	3.500	3.400	3.400	3.400	2,748
2023-01-30	3.500	3.500	3.300	3.390	3.390	2,060
2023-01-27	3.420	3.480	3.310	3.310	3.310	4,412
2023-01-26	3.500	3.500	3.400	3.500	3.500	4,833
2023-01-25	3.400	3.500	3.400	3.400	3.400	5,227
2023-01-24	3.500	3.500	3.420	3.420	3.420	3,448
2023-01-23	3.750	3.750	3.580	3.590	3.590	1,344
2023-01-20	3.640	3.700	3.550	3.600	3.600	1,660
2023-01-19	3.640	3.640	3.640	3.640	3.640	5
2023-01-18	3.700	3.700	3.520	3.700	3.700	3,187
2023-01-17	3.750	3.750	3.520	3.520	3.520	4,313
2023-01-16	3.750	3.750	3.650	3.650	3.650	9,137
2023-01-13	3.750	3.750	3.710	3.750	3.750	2,234
2023-01-12	3.700	3.700	3.650	3.700	3.700	2,108
2023-01-11	3.750	3.750	3.700	3.700	3.700	1,539
2023-01-10	3.750	3.750	3.750	3.750	3.750	1,294

← NewerPage 16 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.