Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	42.000	42.200	41.600	41.600	39.628	18,333
2026-05-06	41.500	42.150	41.500	41.650	39.675	24,561
2026-05-05	41.650	41.850	41.300	41.500	39.532	8,683
2026-05-04	41.650	41.700	40.350	41.500	39.532	22,132
2026-04-30	41.800	42.500	41.050	41.700	39.723	23,998
2026-04-29	41.300	42.200	41.300	42.000	40.009	9,331
2026-04-28	41.650	41.750	41.200	41.600	39.628	10,186
2026-04-27	41.450	41.700	41.200	41.600	39.628	5,540
2026-04-24	40.900	41.500	40.750	41.500	39.532	12,822
2026-04-23	41.150	41.650	40.850	41.050	39.104	4,352
2026-04-22	41.850	41.850	40.850	41.200	39.247	12,075
2026-04-21	41.750	41.900	40.500	41.300	39.342	11,333
2026-04-20	42.000	42.050	41.150	41.450	39.485	12,520
2026-04-17	42.250	42.500	41.250	42.000	40.009	16,171
2026-04-16	42.100	42.950	42.050	42.600	40.580	31,849
2026-04-15	40.850	42.400	40.850	42.200	40.199	43,463
2026-04-14	38.800	41.000	38.800	40.550	38.627	98,705
2026-04-13	39.000	39.100	38.650	38.800	36.960	27,259
2026-04-10	39.000	39.300	38.700	38.750	36.913	95,037
2026-04-09	39.350	39.350	38.700	38.950	37.103	21,791
2026-04-08	39.150	39.700	38.950	39.350	37.484	49,298
2026-04-07	38.900	38.900	38.500	38.550	36.722	11,845
2026-04-02	38.800	38.900	38.500	38.500	36.675	9,651
2026-04-01	39.000	39.100	38.600	38.750	36.913	13,130
2026-03-31	38.250	38.700	38.250	38.600	36.770	15,805
2026-03-30	38.200	38.950	38.000	38.400	36.579	17,802
2026-03-27	39.300	39.800	38.100	38.200	36.389	59,797
2026-03-26	38.500	42.200	37.950	39.800	37.913	168,239
2026-03-25	39.200	39.300	37.000	38.100	36.294	69,591
2026-03-24	38.700	38.750	38.200	38.350	36.532	8,185
2026-03-23	39.800	39.800	38.000	38.700	36.865	101,584
2026-03-20	39.000	40.200	38.300	40.200	38.294	49,930
2026-03-19	39.300	39.300	38.500	38.500	36.675	8,568
2026-03-18	39.700	39.750	38.900	39.300	37.437	38,514
2026-03-17	39.350	39.700	39.200	39.600	37.723	25,371
2026-03-16	39.950	39.950	38.550	39.000	37.151	33,065
2026-03-13	39.550	39.700	39.000	39.250	37.389	14,215
2026-03-12	40.600	40.600	39.300	39.500	37.627	8,455
2026-03-11	40.650	40.800	39.800	39.800	37.913	11,723
2026-03-10	40.200	41.150	39.900	40.100	38.199	11,317
2026-03-09	41.000	41.000	39.500	39.600	37.723	31,735
2026-03-06	41.950	42.550	40.400	41.000	39.056	26,967
2026-03-05	41.550	42.500	40.900	41.700	39.723	21,826
2026-03-04	40.250	42.000	40.250	40.850	38.913	27,207
2026-03-03	42.900	42.900	39.900	40.500	38.580	93,257
2026-03-02	42.900	42.900	42.100	42.500	40.485	20,929
2026-02-27	43.500	43.500	43.100	43.300	41.247	6,773
2026-02-26	43.000	43.450	43.000	43.300	41.247	16,640
2026-02-25	42.900	43.450	42.900	43.450	41.390	91,404
2026-02-24	43.500	43.500	42.450	42.650	40.628	11,378
2026-02-23	43.600	43.650	43.200	43.400	41.342	9,156
2026-02-20	43.000	43.300	42.550	43.300	41.247	18,539
2026-02-19	43.150	43.500	42.550	43.050	41.009	13,739
2026-02-18	43.500	43.500	43.150	43.200	41.152	13,237
2026-02-17	43.250	43.750	43.000	43.000	40.961	7,683
2026-02-16	43.500	43.600	43.250	43.250	41.199	16,217
2026-02-13	43.500	43.500	43.000	43.200	41.152	10,101
2026-02-12	43.400	43.650	43.250	43.600	41.533	8,033
2026-02-11	43.500	43.500	43.300	43.400	41.342	9,438
2026-02-10	43.650	43.750	43.450	43.700	41.628	20,164

← NewerPage 3 of 12 · 713 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.9700 PLN
2025-12-16	2.9400 PLN
2025-06-18	1.9700 PLN
2024-11-05	2.9400 PLN
2024-05-02	1.9700 PLN

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