MUR - Murapol SA

nie, 9 lis 2025, 2:46 CET, NY 20:46, Londyn 1:46, Tokio 10:46, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Murapol SA (MUR)

7 Nov, 17:00 39.10 +0.65 (+1.69%)

More On MUR


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MUR

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
34	5 Feb 2024	34.3577	35.8345	34.2876	35.4971	+3.32%	+1.14	28,887
33	2 Feb 2024	34.1824	34.6206	34.1824	34.3577	+0.51%	+0.18	73,900
32	1 Feb 2024	34.235	34.6206	34.1824	34.1824	0.00%	0.00	121,829
31	31 Jan 2024	33.3498	34.3533	33.3498	34.1824	+2.46%	+0.82	7,757
30	30 Jan 2024	33.4374	33.9414	33.3629	33.3629	-0.22%	-0.07	3,838
29	29 Jan 2024	33.1307	33.4374	33.0124	33.4374	+0.90%	+0.30	5,758
28	26 Jan 2024	33.0605	33.4418	33.0605	33.1395	+0.37%	+0.12	4,151
27	25 Jan 2024	33.065	33.3059	33.0167	33.0167	-0.70%	-0.23	5,746
26	24 Jan 2024	33.7004	33.7004	33.1307	33.2489	-1.21%	-0.41	10,150
25	23 Jan 2024	33.7004	34.0684	33.1832	33.6566	-0.13%	-0.04	86,013
24	22 Jan 2024	34.1824	34.6206	33.1788	33.7004	-1.37%	-0.47	52,788
23	19 Jan 2024	32.9028	34.3533	32.9028	34.1693	+3.85%	+1.27	24,069
22	18 Jan 2024	32.6048	32.9991	32.5654	32.9028	+1.05%	+0.34	6,989
21	17 Jan 2024	32.596	32.745	32.3243	32.561	0.00%	0.00	28,974
20	16 Jan 2024	31.8204	32.8677	31.816	32.561	+2.02%	+0.64	35,630
19	15 Jan 2024	32.8677	32.8677	31.9167	31.9167	-1.10%	-0.36	31,272
18	12 Jan 2024	32.2542	32.6399	32.1665	32.2717	-0.05%	-0.02	17,581
17	11 Jan 2024	33.043	33.1964	32.1665	32.2892	-2.28%	-0.75	43,854
16	10 Jan 2024	33.4374	33.5645	32.745	33.043	-1.05%	-0.35	36,298
15	9 Jan 2024	33.5601	33.6697	33.3498	33.3936	+0.13%	+0.04	30,749
14	8 Jan 2024	33.1613	33.7442	32.7318	33.3498	+0.45%	+0.15	26,753
13	5 Jan 2024	33.7442	33.7442	32.9991	33.2008	-0.84%	-0.28	18,743
12	4 Jan 2024	32.4119	33.7442	32.2542	33.4812	+3.80%	+1.23	330,427
11	3 Jan 2024	32.2104	32.4996	32.0877	32.2542	+0.14%	+0.04	14,521
10	2 Jan 2024	32.4294	32.8677	32.1359	32.2104	-0.41%	-0.13	32,192
9	29 Dec 2023	32.4383	32.7669	32.2586	32.3418	-0.27%	-0.09	76,825
8	28 Dec 2023	32.9554	33.1307	31.9123	32.4294	-1.10%	-0.36	137,392
7	27 Dec 2023	33.043	33.1307	32.6399	32.7888	-0.19%	-0.06	15,857
6	22 Dec 2023	32.4294	32.8677	32.3418	32.8502	+1.60%	+0.52	19,459
5	21 Dec 2023	32.0001	32.482	32.0001	32.3331	+0.79%	+0.25	64,157
4	20 Dec 2023	32.1665	32.2542	32.0044	32.0789	-0.27%	-0.09	131,268
3	19 Dec 2023	32.596	32.596	31.9912	32.1665	-1.61%	-0.53	187,700
2	18 Dec 2023	33.2534	33.2534	32.6925	32.6925	-0.80%	-0.26	123,404
1	15 Dec 2023	32.8677	33.6566	32.2542	32.9554			1,470,987

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MUR

On the ticker field set "d:mur", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.