MLP Group SA MLG
GPW · Poland · Finance
PLN 115.00+1.00 (+0.88%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 115.00 | +0.88% | PLN 114.00 | PLN 115.00 | PLN 113.00 | 406 |
| 2026-09-30 | PLN 114.00 | -0.44% | PLN 114.50 | PLN 118.00 | PLN 114.00 | 646 |
| 2026-09-29 | PLN 114.50 | -0.43% | PLN 115.00 | PLN 115.00 | PLN 112.00 | 802 |
| 2026-09-28 | PLN 115.00 | 0.00% | PLN 115.00 | PLN 115.00 | PLN 114.00 | 551 |
| 2026-09-25 | PLN 115.00 | +0.44% | PLN 114.00 | PLN 115.00 | PLN 114.00 | 181 |
| 2026-09-24 | PLN 114.50 | 0.00% | PLN 115.50 | PLN 115.50 | PLN 113.50 | 210 |
| 2026-09-23 | PLN 114.50 | +1.33% | PLN 113.00 | PLN 115.00 | PLN 113.00 | 184 |
| 2026-09-22 | PLN 113.00 | -2.59% | PLN 116.00 | PLN 116.00 | PLN 112.00 | 2.76K |
| 2026-09-21 | PLN 116.00 | +2.65% | PLN 113.00 | PLN 116.00 | PLN 113.00 | 583 |
| 2026-09-18 | PLN 113.00 | -1.31% | PLN 115.50 | PLN 116.00 | PLN 113.00 | 684 |
| 2026-09-17 | PLN 114.50 | -0.87% | PLN 115.00 | PLN 116.00 | PLN 113.50 | 1.26K |
| 2026-09-16 | PLN 115.50 | +3.59% | PLN 113.00 | PLN 118.00 | PLN 113.00 | 941 |
| 2026-09-15 | PLN 111.50 | -3.88% | PLN 116.00 | PLN 118.00 | PLN 111.50 | 1.37K |
| 2026-09-14 | PLN 116.00 | -3.33% | PLN 120.00 | PLN 120.00 | PLN 116.00 | 856 |
| 2026-09-11 | PLN 120.00 | -0.83% | PLN 121.00 | PLN 121.00 | PLN 119.50 | 182 |
| 2026-09-10 | PLN 121.00 | 0.00% | PLN 121.00 | PLN 121.00 | PLN 120.00 | 397 |
| 2026-09-09 | PLN 121.00 | +1.26% | PLN 119.50 | PLN 121.00 | PLN 118.00 | 1.05K |
| 2026-09-08 | PLN 119.50 | -1.65% | PLN 120.50 | PLN 120.50 | PLN 118.50 | 662 |
| 2026-09-07 | PLN 121.50 | -1.22% | PLN 123.00 | PLN 123.00 | PLN 120.50 | 1.59K |
| 2026-09-04 | PLN 123.00 | 0.00% | PLN 123.00 | PLN 123.00 | PLN 121.50 | 430 |
| 2026-09-03 | PLN 123.00 | +1.23% | PLN 122.50 | PLN 123.00 | PLN 121.50 | 1.10K |
| 2026-09-02 | PLN 121.50 | +1.25% | PLN 120.00 | PLN 123.00 | PLN 119.00 | 2.50K |
| 2026-09-01 | PLN 120.00 | +4.35% | PLN 116.50 | PLN 124.00 | PLN 116.00 | 3.15K |
| 2026-08-31 | PLN 115.00 | 0.00% | PLN 115.00 | PLN 116.00 | PLN 115.00 | 255 |
| 2026-08-28 | PLN 115.00 | -0.86% | PLN 116.00 | PLN 116.00 | PLN 115.00 | 228 |
| 2026-08-27 | PLN 116.00 | -0.85% | PLN 117.50 | PLN 117.50 | PLN 116.00 | 244 |
| 2026-08-26 | PLN 117.00 | -0.43% | PLN 117.50 | PLN 117.50 | PLN 115.00 | 421 |
| 2026-08-25 | PLN 117.50 | -0.42% | PLN 118.00 | PLN 118.00 | PLN 115.00 | 778 |
| 2026-08-24 | PLN 118.00 | 0.00% | PLN 118.00 | PLN 119.00 | PLN 116.50 | 685 |
| 2026-08-21 | PLN 118.00 | +9.26% | PLN 111.50 | PLN 118.50 | PLN 111.50 | 2.98K |
| 2026-08-20 | PLN 108.00 | +0.93% | PLN 106.00 | PLN 108.50 | PLN 106.00 | 389 |
| 2026-08-19 | PLN 107.00 | 0.00% | PLN 107.00 | PLN 107.00 | PLN 106.00 | 468 |
| 2026-08-18 | PLN 107.00 | -1.83% | PLN 107.00 | PLN 109.00 | PLN 106.00 | 510 |
| 2026-08-17 | PLN 109.00 | 0.00% | PLN 109.50 | PLN 109.50 | PLN 106.50 | 966 |
| 2026-08-14 | PLN 109.00 | +1.87% | PLN 108.50 | PLN 109.00 | PLN 107.50 | 500 |
| 2026-08-13 | PLN 107.00 | 0.00% | PLN 107.00 | PLN 107.00 | PLN 106.00 | 63 |
| 2026-08-12 | PLN 107.00 | +0.47% | PLN 106.50 | PLN 108.00 | PLN 106.50 | 89 |
| 2026-08-11 | PLN 106.50 | 0.00% | PLN 109.00 | PLN 109.00 | PLN 106.50 | 65 |
| 2026-08-10 | PLN 106.50 | -2.29% | PLN 109.00 | PLN 109.00 | PLN 106.00 | 239 |
| 2026-08-07 | PLN 109.00 | +3.81% | PLN 105.00 | PLN 109.00 | PLN 105.00 | 114 |
| 2026-08-06 | PLN 105.00 | 0.00% | PLN 105.00 | PLN 106.50 | PLN 105.00 | 486 |
| 2026-08-05 | PLN 105.00 | -0.47% | PLN 105.00 | PLN 105.50 | PLN 105.00 | 673 |
| 2026-08-04 | PLN 105.50 | +0.48% | PLN 105.00 | PLN 106.50 | PLN 105.00 | 534 |
| 2026-08-03 | PLN 105.00 | -0.47% | PLN 106.00 | PLN 106.50 | PLN 105.00 | 570 |
| 2026-07-31 | PLN 105.50 | -0.94% | PLN 106.00 | PLN 106.00 | PLN 105.50 | 83 |
| 2026-07-30 | PLN 106.50 | +0.95% | PLN 105.50 | PLN 106.50 | PLN 105.50 | 473 |
| 2026-07-29 | PLN 105.50 | -1.86% | PLN 107.50 | PLN 107.50 | PLN 105.50 | 286 |
| 2026-07-28 | PLN 107.50 | -0.46% | PLN 108.00 | PLN 108.00 | PLN 106.50 | 333 |
| 2026-07-27 | PLN 108.00 | 0.00% | PLN 108.00 | PLN 108.00 | PLN 107.50 | 120 |
| 2026-07-24 | PLN 108.00 | +0.47% | PLN 108.00 | PLN 108.00 | PLN 106.00 | 2.34K |
| 2026-07-23 | PLN 107.50 | -0.46% | PLN 108.00 | PLN 108.00 | PLN 106.00 | 54 |
| 2026-07-22 | PLN 108.00 | -0.92% | PLN 109.00 | PLN 109.00 | PLN 108.00 | 354 |
| 2026-07-21 | PLN 109.00 | +1.87% | PLN 107.50 | PLN 109.00 | PLN 106.00 | 607 |
| 2026-07-20 | PLN 107.00 | +1.90% | PLN 105.00 | PLN 107.00 | PLN 104.00 | 5.12K |
| 2026-07-17 | PLN 105.00 | +0.48% | PLN 106.00 | PLN 106.00 | PLN 104.50 | 1.27K |
| 2026-07-16 | PLN 104.50 | -0.95% | PLN 106.00 | PLN 106.00 | PLN 104.00 | 655 |
| 2026-07-15 | PLN 105.50 | +0.48% | PLN 105.50 | PLN 105.50 | PLN 104.00 | 183 |
| 2026-07-14 | PLN 105.00 | -1.41% | PLN 106.00 | PLN 106.00 | PLN 105.00 | 830 |
| 2026-07-13 | PLN 106.50 | +0.95% | PLN 105.00 | PLN 108.50 | PLN 105.00 | 2.06K |
| 2026-07-10 | PLN 105.50 | -0.47% | PLN 105.50 | PLN 106.00 | PLN 104.00 | 490 |
| 2026-07-09 | PLN 106.00 | +0.95% | PLN 106.00 | PLN 108.00 | PLN 104.50 | 617 |
| 2026-07-08 | PLN 105.00 | 0.00% | PLN 105.50 | PLN 106.00 | PLN 105.00 | 181 |
| 2026-07-07 | PLN 105.00 | -0.47% | PLN 106.00 | PLN 106.00 | PLN 105.00 | 343 |
| 2026-07-06 | PLN 105.50 | +0.96% | PLN 105.00 | PLN 106.00 | PLN 105.00 | 655 |
| 2026-07-03 | PLN 104.50 | +4.50% | PLN 98.20 | PLN 107.00 | PLN 98.20 | 1.45K |
| 2026-07-02 | PLN 100.00 | -1.96% | PLN 101.00 | PLN 102.00 | PLN 98.60 | 1.31K |
| 2026-07-01 | PLN 102.00 | -0.97% | PLN 101.50 | PLN 103.00 | PLN 101.00 | 495 |
| 2026-06-30 | PLN 103.00 | -1.44% | PLN 104.50 | PLN 104.50 | PLN 102.00 | 511 |
| 2026-06-29 | PLN 104.50 | +1.46% | PLN 106.00 | PLN 106.00 | PLN 102.00 | 1.48K |
| 2026-06-26 | PLN 103.00 | -2.37% | PLN 105.50 | PLN 109.00 | PLN 103.00 | 1.73K |
| 2026-06-25 | PLN 105.50 | 0.00% | PLN 106.00 | PLN 106.00 | PLN 105.50 | 171 |
| 2026-06-24 | PLN 105.50 | -1.86% | PLN 107.50 | PLN 107.50 | PLN 105.00 | 303 |
| 2026-06-23 | PLN 107.50 | +1.42% | PLN 106.00 | PLN 107.50 | PLN 105.50 | 450 |
| 2026-06-22 | PLN 106.00 | +3.92% | PLN 102.50 | PLN 108.00 | PLN 102.50 | 985 |
| 2026-06-19 | PLN 102.00 | -1.92% | PLN 103.00 | PLN 104.00 | PLN 102.00 | 304 |
| 2026-06-18 | PLN 104.00 | 0.00% | PLN 104.00 | PLN 104.50 | PLN 102.00 | 484 |
| 2026-06-17 | PLN 104.00 | -1.89% | PLN 106.00 | PLN 106.00 | PLN 103.50 | 973 |
| 2026-06-16 | PLN 106.00 | +0.95% | PLN 105.00 | PLN 108.00 | PLN 105.00 | 380 |
| 2026-06-15 | PLN 105.00 | -1.87% | PLN 107.00 | PLN 108.00 | PLN 105.00 | 2.37K |
| 2026-06-12 | PLN 107.00 | -0.93% | PLN 108.00 | PLN 108.00 | PLN 105.50 | 414 |
| 2026-06-11 | PLN 108.00 | +0.93% | PLN 108.00 | PLN 108.00 | PLN 107.00 | 79 |
| 2026-06-10 | PLN 107.00 | -0.93% | PLN 108.00 | PLN 108.00 | PLN 105.00 | 342 |
| 2026-06-09 | PLN 108.00 | +2.86% | PLN 106.00 | PLN 109.00 | PLN 106.00 | 802 |
| 2026-06-08 | PLN 105.00 | -1.87% | PLN 107.00 | PLN 107.00 | PLN 105.00 | 378 |
| 2026-06-05 | PLN 107.00 | 0.00% | PLN 108.00 | PLN 109.00 | PLN 107.00 | 623 |
| 2026-06-03 | PLN 107.00 | +0.47% | PLN 107.00 | PLN 108.00 | PLN 106.50 | 126 |
| 2026-06-02 | PLN 106.50 | -4.91% | PLN 112.00 | PLN 112.00 | PLN 106.50 | 2.96K |
| 2026-06-01 | PLN 112.00 | +1.82% | PLN 111.50 | PLN 115.00 | PLN 111.50 | 1.59K |
| 2026-05-29 | PLN 110.00 | +1.38% | PLN 110.50 | PLN 110.50 | PLN 107.00 | 417 |
| 2026-05-28 | PLN 108.50 | +0.46% | PLN 106.50 | PLN 109.50 | PLN 106.50 | 770 |