MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.580 | 3.740 | 3.580 | 3.740 | 3.740 | 20 |
| 2022-10-11 | 3.750 | 3.750 | 3.570 | 3.740 | 3.740 | 2,562 |
| 2022-10-10 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 2,184 |
| 2022-10-07 | 3.740 | 3.750 | 3.580 | 3.610 | 3.610 | 3,504 |
| 2022-10-06 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 1,445 |
| 2022-10-05 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 292 |
| 2022-10-04 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 3,885 |
| 2022-10-03 | 3.750 | 3.750 | 3.600 | 3.700 | 3.700 | 3,788 |
| 2022-09-30 | 3.680 | 3.740 | 3.550 | 3.740 | 3.740 | 1,471 |
| 2022-09-29 | 3.640 | 3.680 | 3.580 | 3.680 | 3.680 | 201 |
| 2022-09-28 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 1,616 |
| 2022-09-27 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 1,542 |
| 2022-09-26 | 3.500 | 3.760 | 3.500 | 3.500 | 3.500 | 2,454 |
| 2022-09-23 | 3.600 | 3.700 | 3.500 | 3.500 | 3.500 | 5,115 |
| 2022-09-22 | 3.800 | 3.800 | 3.580 | 3.580 | 3.580 | 482 |
| 2022-09-21 | 3.700 | 3.800 | 3.650 | 3.650 | 3.650 | 2,315 |
| 2022-09-20 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 5,777 |
| 2022-09-16 | 3.760 | 3.800 | 3.750 | 3.750 | 3.750 | 3,385 |
| 2022-09-15 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 7,452 |
| 2022-09-14 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 8,305 |
| 2022-09-13 | 3.850 | 4.000 | 3.800 | 3.800 | 3.800 | 2,724 |
| 2022-09-12 | 3.880 | 4.000 | 3.850 | 4.000 | 4.000 | 28,258 |
| 2022-09-09 | 3.880 | 3.880 | 3.760 | 3.880 | 3.880 | 386 |
| 2022-09-08 | 3.880 | 3.880 | 3.750 | 3.880 | 3.880 | 1,455 |
| 2022-09-07 | 3.880 | 3.900 | 3.630 | 3.880 | 3.880 | 1,345 |
| 2022-09-06 | 3.580 | 3.900 | 3.580 | 3.630 | 3.630 | 5,927 |
| 2022-09-05 | 3.900 | 3.900 | 3.590 | 3.610 | 3.610 | 4,507 |
| 2022-09-02 | 3.500 | 3.890 | 3.500 | 3.610 | 3.610 | 15,143 |
| 2022-09-01 | 3.600 | 3.710 | 3.510 | 3.520 | 3.520 | 7,687 |
| 2022-08-31 | 3.610 | 3.810 | 3.610 | 3.810 | 3.810 | 3,564 |
| 2022-08-30 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 10,739 |
| 2022-08-26 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 64 |
| 2022-08-25 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,369 |
| 2022-08-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-23 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,167 |
| 2022-08-22 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 3,225 |
| 2022-08-19 | 3.970 | 4.000 | 3.900 | 3.900 | 3.900 | 5,624 |
| 2022-08-18 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 1,312 |
| 2022-08-17 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 612 |
| 2022-08-16 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 6,594 |
| 2022-08-15 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,685 |
| 2022-08-12 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 4,216 |
| 2022-08-11 | 4.500 | 4.500 | 4.010 | 4.390 | 4.390 | 66 |
| 2022-08-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-09 | 4.500 | 4.500 | 3.900 | 3.900 | 3.900 | 3,276 |
| 2022-08-08 | 4.310 | 4.500 | 4.310 | 4.450 | 4.450 | 1,249 |
| 2022-08-05 | 4.500 | 4.500 | 4.270 | 4.300 | 4.300 | 1,082 |
| 2022-08-04 | 4.310 | 4.310 | 4.090 | 4.090 | 4.090 | 500 |
| 2022-08-03 | 4.500 | 4.500 | 4.150 | 4.200 | 4.200 | 483 |
| 2022-08-02 | 4.480 | 4.480 | 4.060 | 4.060 | 4.060 | 1,039 |
| 2022-08-01 | 4.250 | 4.500 | 3.960 | 3.960 | 3.960 | 3,035 |
| 2022-07-29 | 4.200 | 4.300 | 4.150 | 4.250 | 4.250 | 4,019 |
| 2022-07-28 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 129 |
| 2022-07-27 | 4.160 | 4.160 | 4.000 | 4.100 | 4.100 | 2,330 |
| 2022-07-26 | 4.080 | 4.160 | 4.080 | 4.100 | 4.100 | 4,947 |
| 2022-07-25 | 3.980 | 4.090 | 3.980 | 4.000 | 4.000 | 3,914 |
| 2022-07-22 | 4.000 | 4.000 | 3.610 | 3.980 | 3.980 | 1,166 |
| 2022-07-21 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 3,158 |
| 2022-07-20 | 4.050 | 4.050 | 3.610 | 3.610 | 3.610 | 1,775 |
| 2022-07-19 | 3.800 | 4.000 | 3.600 | 3.620 | 3.620 | 2,676 |
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.