Mirbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	13.000	13.060	12.760	13.000	12.661	109,832
2024-08-23	13.040	13.160	12.860	13.000	12.661	182,480
2024-08-22	13.160	13.180	12.780	13.040	12.700	192,201
2024-08-21	13.060	13.340	12.800	13.000	12.661	168,305
2024-08-20	12.960	13.060	12.600	12.980	12.642	149,944
2024-08-19	13.060	13.060	12.600	12.760	12.427	155,817
2024-08-16	12.920	13.200	12.780	13.060	12.719	105,564
2024-08-14	13.320	13.360	12.840	12.860	12.525	144,319
2024-08-13	13.480	13.680	13.100	13.200	12.856	143,148
2024-08-12	13.360	13.900	13.300	13.480	13.128	246,629
2024-08-09	12.740	13.540	12.680	13.360	13.012	201,584
2024-08-08	12.840	12.840	12.400	12.560	12.232	193,489
2024-08-07	12.600	12.940	12.400	12.560	12.232	188,928
2024-08-06	12.960	13.320	12.340	12.500	12.174	288,118
2024-08-05	12.540	13.100	11.800	12.960	12.622	801,468
2024-08-02	13.900	13.900	13.260	13.340	12.992	253,798
2024-08-01	14.000	14.000	13.620	13.900	13.538	96,285
2024-07-31	14.000	14.120	13.880	13.940	13.576	102,201
2024-07-30	13.800	14.120	13.800	13.860	13.499	63,465
2024-07-29	14.300	14.400	14.000	14.000	13.635	70,546
2024-07-26	14.160	14.460	14.060	14.300	13.927	155,596
2024-07-25	14.380	14.400	13.900	14.100	13.732	154,971
2024-07-24	14.320	14.480	14.060	14.240	13.869	151,897
2024-07-23	14.340	14.480	14.140	14.220	13.849	138,527
2024-07-22	14.320	14.540	14.180	14.320	13.947	162,425
2024-07-19	13.920	14.260	13.880	14.220	13.849	225,014
2024-07-18	13.580	14.040	13.320	13.960	13.596	248,593
2024-07-17	13.100	13.740	13.100	13.520	13.167	265,344
2024-07-16	13.580	13.620	13.060	13.200	12.856	220,761
2024-07-15	13.500	13.780	13.220	13.560	13.206	213,605
2024-07-12	14.080	14.080	13.420	13.500	13.148	354,681
2024-07-11	13.860	14.080	13.320	14.080	13.713	415,704
2024-07-10	14.200	14.280	13.860	13.860	13.499	133,983
2024-07-09	14.240	14.480	14.160	14.180	13.810	130,720
2024-07-08	14.060	14.660	13.820	14.240	13.869	235,029
2024-07-05	14.320	14.340	13.980	14.020	13.654	259,493
2024-07-04	14.500	14.580	14.100	14.340	13.966	134,503
2024-07-03	14.500	14.880	14.200	14.400	14.024	189,349
2024-07-02	15.180	15.180	14.240	14.400	14.024	267,778
2024-07-01	14.980	15.740	14.600	14.880	14.492	612,357
2024-06-28	13.960	15.100	13.900	14.980	14.589	369,319
2024-06-27	14.300	14.440	13.820	13.980	13.615	200,478
2024-06-26	14.280	14.520	13.840	14.200	13.830	287,104
2024-06-25	14.400	14.600	14.040	14.360	13.781	368,500
2024-06-24	13.740	14.300	13.640	14.300	13.723	378,539
2024-06-21	13.420	13.760	13.420	13.680	13.128	176,171
2024-06-20	13.140	13.680	13.020	13.420	12.879	302,725
2024-06-19	12.720	13.420	12.720	13.160	12.629	340,682
2024-06-18	12.540	12.600	12.300	12.500	11.996	161,799
2024-06-17	12.600	12.680	12.380	12.400	11.900	178,278
2024-06-14	12.900	12.960	12.300	12.740	12.226	397,158
2024-06-13	11.620	12.760	11.620	12.760	12.246	689,280
2024-06-12	11.220	11.660	11.220	11.600	11.132	284,719
2024-06-11	11.040	11.580	11.040	11.180	10.729	161,979
2024-06-10	11.580	11.580	11.060	11.100	10.652	148,652
2024-06-07	11.500	11.700	11.360	11.400	10.940	111,714
2024-06-06	11.300	11.840	11.220	11.520	11.056	225,947
2024-06-05	11.380	11.600	11.060	11.340	10.883	246,320
2024-06-04	11.600	11.600	11.120	11.300	10.844	147,100
2024-06-03	11.660	11.880	11.320	11.480	11.017	117,607

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 PLN
2025-06-30	0.1000 PLN
2024-06-26	0.2100 PLN
2023-06-23	0.2600 PLN
2022-06-17	0.2000 PLN
2021-06-30	0.0800 PLN
2020-07-06	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.