Murapol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	39.800	40.000	39.650	39.950	35.276	22,956
2025-08-12	40.150	40.150	39.600	39.600	34.967	10,304
2025-08-11	39.950	40.150	39.500	39.900	35.232	23,018
2025-08-08	39.650	40.400	39.650	39.950	35.276	2,510
2025-08-07	40.150	40.600	39.650	40.400	35.674	4,856
2025-08-06	39.250	40.150	39.250	39.850	35.188	1,705
2025-08-05	40.150	40.150	39.100	39.900	35.232	5,413
2025-08-04	39.600	40.150	39.500	40.150	35.453	12,050
2025-08-01	39.750	40.150	39.700	39.700	35.055	18,564
2025-07-31	39.800	40.200	39.750	39.750	35.100	18,871
2025-07-30	39.800	40.400	39.750	39.800	35.144	15,214
2025-07-29	40.700	40.700	39.750	39.800	35.144	7,546
2025-07-28	40.600	41.150	40.200	40.800	36.027	6,653
2025-07-25	40.900	41.250	40.600	40.600	35.850	15,568
2025-07-24	40.750	41.000	40.350	40.700	35.938	7,231
2025-07-23	40.800	40.900	40.550	40.750	35.983	2,492
2025-07-22	40.550	40.900	40.500	40.750	35.983	1,377
2025-07-21	41.000	41.050	40.450	40.500	35.762	2,282
2025-07-18	41.100	41.100	40.350	41.000	36.203	14,001
2025-07-17	40.850	41.300	40.000	41.100	36.292	20,098
2025-07-16	40.100	40.900	40.000	40.900	36.115	18,358
2025-07-15	39.350	40.450	39.350	40.100	35.409	33,603
2025-07-14	39.000	39.800	38.900	38.900	34.349	9,066
2025-07-11	39.700	39.700	39.000	39.000	34.437	3,063
2025-07-10	39.650	39.800	38.800	39.750	35.100	15,470
2025-07-09	39.300	39.700	39.150	39.300	34.702	5,103
2025-07-08	39.000	39.400	39.000	39.300	34.702	3,767
2025-07-07	39.250	39.400	38.850	39.100	34.526	54,280
2025-07-04	39.200	39.400	39.200	39.400	34.791	4,420
2025-07-03	39.250	39.250	39.000	39.100	34.526	4,963
2025-07-02	39.300	39.300	38.800	39.000	34.437	7,434
2025-07-01	39.250	39.450	39.050	39.050	34.481	2,423
2025-06-30	39.350	40.000	39.100	39.100	34.526	7,857
2025-06-27	38.800	40.050	38.700	40.000	35.320	94,894
2025-06-26	38.450	38.900	38.300	38.800	34.261	8,787
2025-06-25	38.700	38.700	38.050	38.500	33.996	4,891
2025-06-24	39.600	39.600	38.400	38.700	34.172	22,136
2025-06-23	39.900	39.900	39.100	39.650	35.011	15,981
2025-06-20	39.800	39.950	39.100	39.900	35.232	42,928
2025-06-18	38.050	40.600	38.050	39.800	35.144	13,262
2025-06-17	40.000	40.300	39.400	40.000	33.581	16,381
2025-06-16	40.800	40.800	39.650	39.950	33.539	8,733
2025-06-13	41.100	41.150	39.650	40.700	34.168	36,660
2025-06-12	40.850	41.400	40.500	41.000	34.420	5,623
2025-06-11	41.500	41.900	40.850	40.850	34.294	2,998
2025-06-10	40.700	42.050	40.550	41.500	34.840	24,832
2025-06-09	40.450	40.700	40.400	40.650	34.126	8,643
2025-06-06	40.750	40.750	39.800	40.300	33.833	9,425
2025-06-05	40.600	40.800	39.900	40.400	33.917	269,114
2025-06-04	40.200	40.550	39.800	40.500	34.001	21,840
2025-06-03	39.450	39.800	38.900	39.800	33.413	61,559
2025-06-02	39.200	40.150	39.000	39.050	32.783	24,472
2025-05-30	39.900	40.300	39.200	39.200	32.909	19,858
2025-05-29	40.600	40.650	39.300	39.400	33.077	21,869
2025-05-28	40.800	40.800	40.000	40.000	33.581	166,425
2025-05-27	39.800	40.800	39.750	40.300	33.833	152,348
2025-05-26	39.950	40.200	39.450	39.750	33.371	25,614
2025-05-23	39.000	40.800	39.000	39.450	33.119	14,387
2025-05-22	41.000	41.050	39.000	39.000	32.741	165,239
2025-05-21	39.900	40.800	39.550	40.000	33.581	394,713

← NewerPage 6 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.