Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 2.180 | 2.480 | 2.140 | 2.210 | 2.210 | 36,944 |
| 2024-06-07 | 2.540 | 2.540 | 2.160 | 2.160 | 2.160 | 19,871 |
| 2024-06-06 | 2.600 | 2.600 | 2.410 | 2.450 | 2.450 | 30,400 |
| 2024-06-05 | 3.050 | 3.110 | 2.600 | 2.830 | 2.830 | 33,816 |
| 2024-06-04 | 2.500 | 3.200 | 2.500 | 3.140 | 3.140 | 36,813 |
| 2024-06-03 | 2.380 | 2.600 | 2.380 | 2.500 | 2.500 | 18,330 |
| 2024-05-31 | 2.380 | 2.380 | 2.260 | 2.380 | 2.380 | 3,877 |
| 2024-05-30 | 2.210 | 2.460 | 2.210 | 2.350 | 2.350 | 20,773 |
| 2024-05-29 | 2.120 | 2.210 | 2.030 | 2.210 | 2.210 | 8,251 |
| 2024-05-28 | 2.180 | 2.200 | 2.030 | 2.120 | 2.120 | 2,285 |
| 2024-05-27 | 2.180 | 2.180 | 2.150 | 2.180 | 2.180 | 198 |
| 2024-05-24 | 2.200 | 2.200 | 2.170 | 2.180 | 2.180 | 2,663 |
| 2024-05-23 | 2.170 | 2.260 | 2.170 | 2.230 | 2.230 | 6,200 |
| 2024-05-22 | 2.210 | 2.210 | 2.030 | 2.140 | 2.140 | 5,673 |
| 2024-05-21 | 2.030 | 2.220 | 2.030 | 2.210 | 2.210 | 5,197 |
| 2024-05-20 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 75 |
| 2024-05-17 | 2.010 | 2.010 | 1.985 | 2.000 | 2.000 | 1,800 |
| 2024-05-16 | 2.050 | 2.060 | 2.000 | 2.010 | 2.010 | 2,624 |
| 2024-05-15 | 2.020 | 2.030 | 1.950 | 2.030 | 2.030 | 2,581 |
| 2024-05-14 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 398 |
| 2024-05-13 | 1.950 | 2.010 | 1.950 | 1.980 | 1.980 | 977 |
| 2024-05-10 | 1.980 | 1.990 | 1.950 | 1.950 | 1.950 | 223 |
| 2024-05-09 | 1.930 | 1.980 | 1.930 | 1.980 | 1.980 | 256 |
| 2024-05-08 | 1.905 | 1.975 | 1.880 | 1.930 | 1.930 | 1,443 |
| 2024-05-07 | 1.960 | 2.020 | 1.885 | 1.905 | 1.905 | 4,126 |
| 2024-05-06 | 1.990 | 2.020 | 1.960 | 1.960 | 1.960 | 230 |
| 2024-05-03 | 1.990 | 2.010 | 1.990 | 1.990 | 1.990 | 187 |
| 2024-05-02 | 1.910 | 2.020 | 1.910 | 2.020 | 2.020 | 2,673 |
| 2024-04-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-04-29 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 254 |
| 2024-04-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2024-04-25 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 261 |
| 2024-04-24 | 1.880 | 1.910 | 1.880 | 1.880 | 1.880 | 1,113 |
| 2024-04-23 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 423 |
| 2024-04-22 | 1.920 | 1.920 | 1.895 | 1.895 | 1.895 | 226 |
| 2024-04-19 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 1,340 |
| 2024-04-18 | 1.895 | 1.900 | 1.880 | 1.900 | 1.900 | 2,637 |
| 2024-04-17 | 2.000 | 2.000 | 1.890 | 1.890 | 1.890 | 964 |
| 2024-04-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 156 |
| 2024-04-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 255 |
| 2024-04-12 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 583 |
| 2024-04-11 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 1,458 |
| 2024-04-10 | 2.100 | 2.100 | 2.040 | 2.090 | 2.090 | 793 |
| 2024-04-09 | 2.100 | 2.100 | 2.030 | 2.100 | 2.100 | 1,310 |
| 2024-04-08 | 2.130 | 2.130 | 2.100 | 2.100 | 2.100 | 456 |
| 2024-04-05 | 2.070 | 2.100 | 2.030 | 2.100 | 2.100 | 327 |
| 2024-04-04 | 2.070 | 2.070 | 2.030 | 2.070 | 2.070 | 378 |
| 2024-04-03 | 1.980 | 2.070 | 1.980 | 2.070 | 2.070 | 3,712 |
| 2024-04-02 | 1.945 | 1.985 | 1.945 | 1.985 | 1.985 | 325 |
| 2024-03-28 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 1 |
| 2024-03-27 | 1.930 | 1.990 | 1.930 | 1.945 | 1.945 | 2,251 |
| 2024-03-26 | 1.975 | 1.975 | 1.905 | 1.905 | 1.905 | 1,160 |
| 2024-03-25 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 3,443 |
| 2024-03-22 | 1.930 | 1.950 | 1.900 | 1.945 | 1.945 | 1,777 |
| 2024-03-21 | 2.000 | 2.000 | 1.880 | 1.930 | 1.930 | 9,617 |
| 2024-03-20 | 2.080 | 2.080 | 1.960 | 2.000 | 2.000 | 4,589 |
| 2024-03-19 | 2.160 | 2.170 | 2.000 | 2.080 | 2.080 | 8,468 |
| 2024-03-18 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 47 |
| 2024-03-15 | 2.260 | 2.260 | 2.110 | 2.160 | 2.160 | 4,993 |
| 2024-03-14 | 2.230 | 2.260 | 2.140 | 2.260 | 2.260 | 1,601 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.