MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.750 | 3.750 | 3.650 | 3.710 | 3.710 | 1,385 |
| 2023-01-06 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 1,095 |
| 2023-01-05 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 472 |
| 2023-01-04 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 1,916 |
| 2023-01-03 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 404 |
| 2022-12-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 14,679 |
| 2022-12-29 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 161 |
| 2022-12-28 | 3.650 | 3.650 | 3.430 | 3.650 | 3.650 | 4,448 |
| 2022-12-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2022-12-22 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2022-12-21 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 420 |
| 2022-12-20 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 25 |
| 2022-12-19 | 3.400 | 3.560 | 3.400 | 3.500 | 3.500 | 4,779 |
| 2022-12-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 150 |
| 2022-12-15 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 281 |
| 2022-12-14 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 421 |
| 2022-12-13 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 628 |
| 2022-12-12 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 10,063 |
| 2022-12-09 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 567 |
| 2022-12-08 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 1,906 |
| 2022-12-07 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 3,120 |
| 2022-12-06 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 600 |
| 2022-12-05 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 3,595 |
| 2022-12-02 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 365 |
| 2022-12-01 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 203 |
| 2022-11-30 | 3.300 | 3.390 | 3.250 | 3.350 | 3.350 | 2,128 |
| 2022-11-29 | 3.300 | 3.400 | 3.250 | 3.400 | 3.400 | 2,716 |
| 2022-11-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2 |
| 2022-11-25 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 100 |
| 2022-11-24 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 3,632 |
| 2022-11-23 | 3.450 | 3.500 | 3.330 | 3.450 | 3.450 | 2,873 |
| 2022-11-22 | 3.300 | 3.340 | 3.220 | 3.250 | 3.250 | 4,180 |
| 2022-11-21 | 3.300 | 3.450 | 3.300 | 3.360 | 3.360 | 1,137 |
| 2022-11-18 | 3.400 | 3.450 | 3.300 | 3.450 | 3.450 | 1,113 |
| 2022-11-17 | 3.540 | 3.580 | 3.450 | 3.450 | 3.450 | 2,035 |
| 2022-11-16 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 6,760 |
| 2022-11-15 | 3.500 | 3.540 | 3.350 | 3.500 | 3.500 | 637 |
| 2022-11-14 | 3.330 | 3.500 | 3.300 | 3.300 | 3.300 | 8,410 |
| 2022-11-11 | 3.210 | 3.330 | 3.070 | 3.150 | 3.150 | 631 |
| 2022-11-10 | 3.150 | 3.330 | 3.070 | 3.300 | 3.300 | 5,551 |
| 2022-11-09 | 3.250 | 3.250 | 3.150 | 3.200 | 3.200 | 8,930 |
| 2022-11-08 | 3.250 | 3.330 | 3.000 | 3.050 | 3.050 | 4,031 |
| 2022-11-07 | 3.000 | 3.200 | 3.000 | 3.050 | 3.050 | 14,190 |
| 2022-11-04 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 2 |
| 2022-11-03 | 3.000 | 3.100 | 2.820 | 2.870 | 2.870 | 1,408 |
| 2022-11-02 | 3.000 | 3.280 | 2.920 | 3.280 | 3.280 | 3,715 |
| 2022-11-01 | 2.780 | 3.190 | 2.780 | 2.810 | 2.810 | 19,393 |
| 2022-10-31 | 3.360 | 3.510 | 2.920 | 2.950 | 2.950 | 19,329 |
| 2022-10-28 | 3.550 | 3.550 | 3.340 | 3.350 | 3.350 | 314 |
| 2022-10-27 | 3.350 | 3.600 | 3.350 | 3.350 | 3.350 | 21,949 |
| 2022-10-26 | 3.610 | 3.610 | 3.260 | 3.350 | 3.350 | 3,403 |
| 2022-10-25 | 3.670 | 3.670 | 3.250 | 3.250 | 3.250 | 13,045 |
| 2022-10-24 | 3.400 | 3.400 | 3.210 | 3.230 | 3.230 | 1,541 |
| 2022-10-21 | 3.410 | 3.670 | 3.400 | 3.400 | 3.400 | 4,912 |
| 2022-10-20 | 3.330 | 3.500 | 3.330 | 3.340 | 3.340 | 1,462 |
| 2022-10-19 | 3.690 | 3.690 | 3.400 | 3.400 | 3.400 | 3,590 |
| 2022-10-18 | 3.650 | 3.700 | 3.520 | 3.520 | 3.520 | 4,763 |
| 2022-10-17 | 3.610 | 3.690 | 3.600 | 3.600 | 3.600 | 4,472 |
| 2022-10-14 | 3.740 | 3.740 | 3.520 | 3.710 | 3.710 | 7,891 |
| 2022-10-13 | 3.740 | 3.740 | 3.550 | 3.600 | 3.600 | 1,625 |
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.