Warsaw - Delayed Quote PLN

Murapol S.A. (MUR.WA)

39.40

+0.05

+(0.13%)

At close: April 25 at 5:00:01 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	37.70	39.40	37.70	39.40	39.40	3,974
Apr 24, 2025	38.00	39.35	37.55	39.35	39.35	5,181
Apr 23, 2025	38.50	38.95	37.55	38.45	38.45	12,915
Apr 22, 2025	38.55	38.90	37.60	38.50	38.50	5,011
Apr 17, 2025	38.50	38.80	38.00	38.55	38.55	6,774
Apr 16, 2025	38.60	38.60	37.90	38.25	38.25	2,325
Apr 15, 2025	37.10	38.40	37.10	38.25	38.25	37,415
Apr 14, 2025	36.75	36.90	36.30	36.65	36.65	2,829
Apr 11, 2025	36.10	36.40	35.70	36.20	36.20	2,499
Apr 10, 2025	36.05	36.40	35.35	36.10	36.10	1,971
Apr 9, 2025	35.25	35.95	35.00	35.50	35.50	3,975
Apr 8, 2025	35.95	36.40	35.20	35.70	35.70	7,795
Apr 7, 2025	35.20	35.95	34.00	35.70	35.70	9,311
Apr 4, 2025	35.00	36.30	35.00	35.50	35.50	62,836
Apr 3, 2025	34.95	35.50	34.40	35.50	35.50	12,377
Apr 2, 2025	35.15	35.35	34.65	34.95	34.95	23,724
Apr 1, 2025	35.90	37.00	34.85	35.25	35.25	11,484
Mar 31, 2025	35.20	35.20	34.40	34.40	34.40	6,766
Mar 28, 2025	34.50	35.20	34.50	34.90	34.90	2,119
Mar 27, 2025	34.70	34.92	34.50	34.50	34.50	6,876
Mar 26, 2025	35.50	35.96	34.90	34.90	34.90	29,511
Mar 25, 2025	34.84	35.42	34.80	35.36	35.36	10,511
Mar 24, 2025	34.88	34.96	34.56	34.80	34.80	4,737
Mar 21, 2025	34.44	34.60	34.12	34.58	34.58	9,796
Mar 20, 2025	34.34	34.40	34.06	34.10	34.10	7,035
Mar 19, 2025	34.18	34.28	34.00	34.28	34.28	71,166
Mar 18, 2025	34.00	34.20	33.86	34.18	34.18	6,118
Mar 17, 2025	34.20	34.20	33.86	33.86	33.86	6,870
Mar 14, 2025	34.08	34.20	34.04	34.10	34.10	11,821
Mar 13, 2025	34.10	34.10	33.86	34.00	34.00	25,827
Mar 12, 2025	34.08	34.10	33.96	33.96	33.96	4,877
Mar 11, 2025	34.06	34.10	33.92	34.06	34.06	7,705
Mar 10, 2025	34.10	34.86	34.04	34.10	34.10	14,596
Mar 7, 2025	34.10	35.00	34.02	34.10	34.10	5,983
Mar 6, 2025	34.26	34.32	33.90	34.10	34.10	4,889
Mar 5, 2025	34.14	34.88	33.98	34.24	34.24	8,081
Mar 4, 2025	34.00	34.10	33.50	33.50	33.50	7,114
Mar 3, 2025	34.20	34.96	33.96	33.96	33.96	6,703
Feb 28, 2025	34.96	34.98	34.00	34.20	34.20	5,897
Feb 27, 2025	34.60	35.00	34.46	34.96	34.96	970
Feb 26, 2025	34.48	34.54	34.14	34.50	34.50	9,286
Feb 25, 2025	34.18	35.00	33.96	34.40	34.40	4,576
Feb 24, 2025	34.20	35.42	33.94	34.18	34.18	5,465
Feb 21, 2025	34.16	34.34	33.92	34.10	34.10	2,964
Feb 20, 2025	34.30	34.70	33.82	34.00	34.00	11,144
Feb 19, 2025	35.20	35.48	34.02	34.04	34.04	8,216
Feb 18, 2025	35.16	35.50	34.50	35.00	35.00	31,490
Feb 17, 2025	34.88	35.18	34.62	35.00	35.00	2,612
Feb 14, 2025	35.40	35.40	34.92	34.94	34.94	2,750
Feb 13, 2025	34.72	35.40	34.62	35.40	35.40	1,926
Feb 12, 2025	34.70	34.84	34.60	34.62	34.62	1,599
Feb 11, 2025	34.66	34.68	34.00	34.62	34.62	2,150
Feb 10, 2025	34.94	34.94	34.34	34.66	34.66	2,501
Feb 7, 2025	34.66	34.84	34.50	34.84	34.84	926
Feb 6, 2025	34.10	35.00	34.00	34.40	34.40	7,252
Feb 5, 2025	34.40	34.44	33.94	34.20	34.20	5,116
Feb 4, 2025	34.18	34.46	34.18	34.30	34.30	655
Feb 3, 2025	34.80	35.00	33.94	34.00	34.00	15,240
Jan 31, 2025	35.12	35.12	34.20	34.80	34.80	2,675
Jan 30, 2025	34.72	35.36	34.72	34.94	34.94	1,428
Jan 29, 2025	34.82	35.00	34.56	34.60	34.60	1,670
Jan 28, 2025	34.94	35.04	34.56	34.56	34.56	1,061
Jan 27, 2025	34.46	35.32	34.46	34.80	34.80	1,579
Jan 24, 2025	34.70	34.72	34.20	34.64	34.64	15,904
Jan 23, 2025	35.38	35.46	34.20	34.70	34.70	4,147
Jan 22, 2025	35.50	35.50	35.10	35.42	35.42	4,818
Jan 21, 2025	35.14	35.48	34.90	35.16	35.16	440
Jan 20, 2025	34.74	35.20	34.74	35.20	35.20	1,454
Jan 17, 2025	35.12	35.48	34.72	34.74	34.74	1,552
Jan 16, 2025	35.24	35.48	35.10	35.48	35.48	621
Jan 15, 2025	34.94	35.24	34.90	35.24	35.24	2,133
Jan 14, 2025	35.18	35.20	34.90	34.94	34.94	1,359
Jan 13, 2025	35.18	35.20	34.90	35.10	35.10	1,569
Jan 10, 2025	35.10	35.20	34.50	35.16	35.16	17,175
Jan 9, 2025	34.94	35.12	34.76	35.10	35.10	609
Jan 8, 2025	34.76	35.14	34.50	35.02	35.02	1,962
Jan 7, 2025	34.10	35.30	33.90	34.20	34.20	22,845
Jan 3, 2025	34.10	34.72	34.00	34.02	34.02	2,585
Jan 2, 2025	34.74	34.74	33.94	33.96	33.96	6,105
Dec 30, 2024	34.24	34.74	34.22	34.52	34.52	3,439
Dec 27, 2024	34.52	35.16	33.00	34.24	34.24	6,175
Dec 23, 2024	35.30	35.30	34.50	34.90	34.90	5,814
Dec 20, 2024	34.82	35.30	34.82	35.30	35.30	21,716
Dec 19, 2024	34.60	34.60	33.88	34.10	34.10	6,476
Dec 18, 2024	34.50	35.30	34.36	34.64	34.64	13,603
Dec 17, 2024	34.76	35.80	33.78	35.10	35.10	25,174
Dec 16, 2024	34.28	34.98	34.26	34.40	34.40	1,770
Dec 13, 2024	35.00	35.50	34.70	34.70	34.70	2,009
Dec 12, 2024	35.60	35.60	34.80	35.00	35.00	6,829
Dec 11, 2024	35.94	35.96	35.06	35.12	35.12	563
Dec 10, 2024	36.50	36.50	35.02	35.80	35.80	3,164
Dec 9, 2024	36.68	36.80	35.68	36.50	36.50	35,839
Dec 6, 2024	36.82	37.04	36.44	36.80	36.80	2,128
Dec 5, 2024	37.28	37.28	36.06	36.80	36.80	9,702
Dec 4, 2024	36.50	37.30	36.00	36.06	36.06	2,154
Dec 3, 2024	35.58	36.88	35.02	36.74	36.74	4,026
Dec 2, 2024	34.52	35.40	33.90	35.40	35.40	1,426
Nov 29, 2024	34.30	34.72	33.80	34.72	34.72	2,240
Nov 28, 2024	34.00	34.48	33.64	34.00	34.00	9,511
Nov 27, 2024	34.02	34.60	33.36	34.44	34.44	2,517
Nov 26, 2024	33.84	34.06	32.40	34.02	34.02	7,155
Nov 25, 2024	33.20	34.02	33.10	33.32	33.32	5,431
Nov 22, 2024	33.62	33.86	33.10	33.84	33.84	5,720
Nov 21, 2024	33.34	33.62	33.00	33.62	33.62	2,709
Nov 20, 2024	31.38	33.36	31.20	33.00	33.00	3,329
Nov 19, 2024	32.94	32.94	30.14	31.10	31.10	9,235
Nov 18, 2024	33.04	33.66	32.12	32.12	32.12	6,063
Nov 15, 2024	33.50	33.80	33.02	33.04	33.04	8,064
Nov 14, 2024	33.64	33.98	32.50	33.40	33.40	3,708
Nov 13, 2024	33.96	34.28	33.04	34.00	34.00	7,558
Nov 12, 2024	34.00	34.10	33.54	33.64	33.64	3,688
Nov 8, 2024	33.46	34.00	33.46	33.50	33.50	5,599
Nov 7, 2024	33.68	34.04	33.32	33.34	33.34	5,756
Nov 6, 2024	34.22	34.42	33.62	33.68	33.68	3,676
Nov 5, 2024	2.94 Dividend
Nov 5, 2024	35.38	35.38	33.00	34.20	34.20	13,764
Nov 4, 2024	37.30	38.04	37.30	37.40	34.46	26,725
Oct 31, 2024	37.80	37.80	37.06	37.28	34.35	6,477
Oct 30, 2024	37.94	38.08	37.64	37.78	34.81	3,941
Oct 29, 2024	37.90	38.00	37.86	37.94	34.96	7,893
Oct 28, 2024	38.12	38.14	37.00	37.84	34.87	13,498
Oct 25, 2024	38.22	38.22	37.62	38.00	35.01	9,134
Oct 24, 2024	38.70	38.70	37.80	38.00	35.01	2,578
Oct 23, 2024	38.50	38.70	38.00	38.70	35.66	5,271
Oct 22, 2024	38.80	38.82	38.40	38.40	35.38	4,136
Oct 21, 2024	38.88	38.94	38.42	38.80	35.75	3,707
Oct 18, 2024	37.52	38.70	37.52	38.40	35.38	15,099
Oct 17, 2024	38.70	38.70	37.40	37.66	34.70	3,398
Oct 16, 2024	38.34	38.94	38.00	38.50	35.47	6,856
Oct 15, 2024	38.00	38.32	37.70	38.20	35.20	6,709
Oct 14, 2024	37.62	38.00	37.00	37.70	34.74	3,418
Oct 11, 2024	38.00	38.60	37.26	37.32	34.39	6,020
Oct 10, 2024	37.98	38.88	37.64	38.00	35.01	7,152
Oct 9, 2024	36.90	37.98	36.80	37.88	34.90	5,712
Oct 8, 2024	35.52	36.90	35.52	36.90	34.00	4,660
Oct 7, 2024	37.28	37.70	35.40	35.50	32.71	6,469
Oct 4, 2024	37.46	37.50	36.70	37.00	34.09	7,935
Oct 3, 2024	37.68	37.70	36.30	37.42	34.48	8,006
Oct 2, 2024	36.60	37.78	36.60	37.70	34.74	11,431
Oct 1, 2024	36.72	37.18	36.36	36.36	33.50	2,187
Sep 30, 2024	35.18	37.46	34.32	36.44	33.58	21,019
Sep 27, 2024	33.94	35.68	33.66	35.44	32.65	21,076
Sep 26, 2024	33.08	34.00	32.84	33.94	31.27	9,976
Sep 25, 2024	32.66	32.94	32.36	32.70	30.13	1,148
Sep 24, 2024	32.22	32.80	32.22	32.68	30.11	598
Sep 23, 2024	32.46	32.94	32.00	32.04	29.52	7,859
Sep 20, 2024	32.88	33.10	32.52	32.52	29.96	2,341
Sep 19, 2024	32.80	32.82	32.50	32.82	30.24	559
Sep 18, 2024	32.40	32.88	32.40	32.40	29.85	945
Sep 17, 2024	32.70	32.88	32.36	32.40	29.85	1,954
Sep 16, 2024	32.66	33.00	32.00	32.32	29.78	1,797
Sep 13, 2024	32.70	32.70	32.26	32.66	30.09	1,197
Sep 12, 2024	33.00	33.00	32.66	32.72	30.15	5,277
Sep 11, 2024	32.38	32.78	32.00	32.70	30.13	3,181
Sep 10, 2024	32.12	32.60	32.12	32.16	29.63	2,958
Sep 9, 2024	33.00	33.00	32.20	32.42	29.87	1,322
Sep 6, 2024	33.02	33.38	32.84	32.90	30.31	796
Sep 5, 2024	33.00	33.50	33.00	33.36	30.74	9,367
Sep 3, 2024	32.88	33.18	32.86	32.90	30.31	2,518
Sep 2, 2024	33.50	33.50	32.86	32.90	30.31	2,231
Aug 30, 2024	33.48	33.48	33.02	33.40	30.77	16,476
Aug 29, 2024	33.80	33.80	32.50	33.48	30.85	1,797
Aug 28, 2024	33.96	33.96	33.34	33.34	30.72	1,535
Aug 27, 2024	33.56	33.80	33.46	33.80	31.14	11,580
Aug 26, 2024	33.84	33.84	33.50	33.82	31.16	125
Aug 23, 2024	33.90	33.90	33.32	33.84	31.18	1,325
Aug 22, 2024	34.00	34.00	33.62	33.80	31.14	3,013
Aug 21, 2024	34.00	34.16	33.80	33.92	31.25	1,127
Aug 20, 2024	34.50	34.50	33.10	34.00	31.33	4,443
Aug 19, 2024	33.84	34.50	33.06	34.50	31.79	11,541
Aug 16, 2024	33.78	34.26	33.78	34.10	31.42	877
Aug 14, 2024	33.90	33.90	32.72	33.60	30.96	1,790
Aug 13, 2024	34.54	34.56	33.62	33.80	31.14	6,026
Aug 12, 2024	33.58	34.84	32.50	34.54	31.82	3,058
Aug 9, 2024	33.30	33.70	33.00	33.58	30.94	583
Aug 8, 2024	33.18	33.18	32.56	33.18	30.57	358
Aug 7, 2024	32.26	33.44	31.90	33.28	30.66	1,923
Aug 6, 2024	32.12	32.50	32.12	32.24	29.71	1,066
Aug 5, 2024	32.02	33.50	31.62	31.94	29.43	13,475
Aug 2, 2024	35.04	35.04	34.02	34.10	31.42	8,096
Aug 1, 2024	36.00	36.00	35.02	35.48	32.69	15,297
Jul 31, 2024	36.30	36.30	35.56	36.24	33.39	4,393
Jul 30, 2024	35.64	36.40	35.44	36.30	33.45	7,137
Jul 29, 2024	35.50	35.80	35.32	35.64	32.84	3,357
Jul 26, 2024	36.96	36.96	35.52	35.68	32.88	3,900
Jul 25, 2024	36.52	36.52	34.42	36.42	33.56	8,204
Jul 24, 2024	37.30	37.30	36.56	36.84	33.94	780
Jul 23, 2024	37.44	37.44	36.66	36.86	33.96	1,752
Jul 22, 2024	37.30	37.30	36.76	36.98	34.07	2,695
Jul 19, 2024	36.80	37.30	36.74	37.30	34.37	12,332
Jul 18, 2024	36.90	37.26	36.82	36.82	33.93	3,112
Jul 17, 2024	37.48	37.48	36.90	37.00	34.09	8,424
Jul 16, 2024	37.46	37.48	37.06	37.48	34.53	5,939
Jul 15, 2024	37.46	37.46	37.12	37.46	34.52	2,318
Jul 12, 2024	37.50	37.60	37.12	37.46	34.52	4,296
Jul 11, 2024	37.50	37.60	37.06	37.10	34.18	9,423
Jul 10, 2024	38.28	38.28	37.50	37.50	34.55	3,634
Jul 9, 2024	38.20	38.50	37.42	37.72	34.75	23,607
Jul 8, 2024	38.20	38.24	37.70	38.22	35.22	7,764
Jul 5, 2024	38.32	38.32	38.08	38.30	35.29	8,479
Jul 4, 2024	38.70	39.08	37.70	38.20	35.20	26,435
Jul 3, 2024	39.76	40.22	38.30	38.60	35.57	10,642
Jul 2, 2024	39.80	40.60	39.76	39.76	36.63	13,731
Jul 1, 2024	39.98	40.28	38.84	39.84	36.71	6,940
Jun 28, 2024	38.76	39.98	38.14	39.98	36.84	7,102
Jun 27, 2024	37.66	38.78	37.66	38.70	35.66	1,919
Jun 26, 2024	37.60	38.48	37.60	37.66	34.70	2,908
Jun 25, 2024	37.80	38.60	37.74	37.84	34.87	13,904
Jun 24, 2024	38.62	38.62	37.72	37.76	34.79	1,433
Jun 21, 2024	37.20	38.62	37.06	38.62	35.58	18,517
Jun 20, 2024	37.64	37.68	37.20	37.22	34.29	2,307
Jun 19, 2024	37.20	37.68	37.00	37.34	34.40	4,397
Jun 18, 2024	38.00	38.00	37.18	37.30	34.37	10,677
Jun 17, 2024	38.32	38.32	37.80	37.90	34.92	2,794
Jun 14, 2024	38.68	38.68	36.82	38.00	35.01	6,463
Jun 13, 2024	38.34	38.80	38.30	38.68	35.64	3,565
Jun 12, 2024	38.58	38.76	38.32	38.32	35.31	2,287
Jun 11, 2024	39.02	39.20	38.32	38.48	35.46	72,723
Jun 10, 2024	38.30	39.52	38.30	38.96	35.90	4,503
Jun 7, 2024	38.20	39.20	38.20	38.40	35.38	8,460
Jun 6, 2024	39.00	39.00	38.04	38.20	35.20	16,733
Jun 5, 2024	38.58	38.80	38.28	38.80	35.75	5,486
Jun 4, 2024	38.80	38.86	38.24	38.42	35.40	7,838
Jun 3, 2024	38.10	38.88	38.10	38.54	35.51	9,128
May 31, 2024	38.06	38.12	37.62	38.10	35.10	9,804
May 29, 2024	39.24	39.24	38.04	38.06	35.07	20,487
May 28, 2024	39.90	40.00	39.22	39.24	36.16	10,936
May 27, 2024	40.10	40.50	39.66	39.90	36.76	41,755
May 24, 2024	40.22	40.22	39.90	39.90	36.76	5,585
May 23, 2024	40.40	40.56	40.02	40.16	37.00	19,479
May 22, 2024	40.84	41.18	39.76	39.92	36.78	30,710
May 21, 2024	41.00	41.06	40.70	40.98	37.76	2,654
May 20, 2024	40.86	41.06	40.60	40.80	37.59	3,054
May 17, 2024	40.90	40.92	40.40	40.50	37.32	41,465
May 16, 2024	40.90	41.50	40.62	40.90	37.68	4,567
May 15, 2024	40.48	41.50	40.46	40.86	37.65	21,064
May 14, 2024	40.64	41.10	40.34	40.50	37.32	42,307
May 13, 2024	41.22	41.60	40.76	40.78	37.57	8,407
May 10, 2024	42.26	42.60	41.42	41.60	38.33	20,435
May 9, 2024	42.24	42.24	42.00	42.00	38.70	5,317
May 8, 2024	42.00	42.32	42.00	42.00	38.70	6,028
May 7, 2024	40.88	42.38	40.48	42.18	38.86	32,078
May 6, 2024	41.20	41.36	39.72	41.10	37.87	55,309
May 2, 2024	1.97 Dividend
May 2, 2024	42.50	42.70	41.00	41.00	37.78	16,602
Apr 30, 2024	42.70	42.92	42.38	42.70	37.53	19,296
Apr 29, 2024	43.76	43.76	42.20	42.52	37.37	17,201
Apr 26, 2024	43.78	43.78	42.88	43.70	38.41	6,625
Apr 25, 2024	43.94	43.94	42.86	43.64	38.35	29,772

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Murapol S.A. (MUR.WA)