Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.150 | 2.290 | 2.100 | 2.200 | 2.200 | 13,086 |
| 2024-03-12 | 2.000 | 2.200 | 2.000 | 2.160 | 2.160 | 5,789 |
| 2024-03-11 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 2,420 |
| 2024-03-08 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 7,097 |
| 2024-03-07 | 1.865 | 2.010 | 1.865 | 2.010 | 2.010 | 6,650 |
| 2024-03-06 | 1.890 | 1.890 | 1.865 | 1.865 | 1.865 | 4,893 |
| 2024-03-05 | 1.920 | 1.970 | 1.890 | 1.890 | 1.890 | 3,330 |
| 2024-03-04 | 1.940 | 1.990 | 1.900 | 1.940 | 1.940 | 2,151 |
| 2024-03-01 | 1.965 | 2.000 | 1.900 | 1.930 | 1.930 | 4,356 |
| 2024-02-29 | 2.040 | 2.040 | 1.890 | 1.965 | 1.965 | 22,214 |
| 2024-02-28 | 1.980 | 2.300 | 1.940 | 2.010 | 2.010 | 95,100 |
| 2024-02-27 | 1.705 | 1.755 | 1.705 | 1.755 | 1.755 | 494 |
| 2024-02-26 | 1.720 | 1.720 | 1.705 | 1.705 | 1.705 | 71 |
| 2024-02-23 | 1.795 | 1.840 | 1.710 | 1.720 | 1.720 | 8,898 |
| 2024-02-22 | 1.600 | 1.810 | 1.600 | 1.795 | 1.795 | 10,019 |
| 2024-02-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-02-20 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 460 |
| 2024-02-19 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 3,133 |
| 2024-02-16 | 1.600 | 1.675 | 1.600 | 1.660 | 1.660 | 4,002 |
| 2024-02-15 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 626 |
| 2024-02-14 | 1.625 | 1.625 | 1.560 | 1.570 | 1.570 | 670 |
| 2024-02-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 80 |
| 2024-02-12 | 1.600 | 1.610 | 1.550 | 1.600 | 1.600 | 1,684 |
| 2024-02-09 | 1.610 | 1.625 | 1.610 | 1.610 | 1.610 | 2,141 |
| 2024-02-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-02-07 | 1.575 | 1.610 | 1.575 | 1.610 | 1.610 | 1,274 |
| 2024-02-06 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 1,001 |
| 2024-02-05 | 1.600 | 1.630 | 1.600 | 1.625 | 1.625 | 400 |
| 2024-02-02 | 1.600 | 1.630 | 1.550 | 1.600 | 1.600 | 5,727 |
| 2024-02-01 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 2,193 |
| 2024-01-31 | 1.640 | 1.685 | 1.635 | 1.635 | 1.635 | 1,848 |
| 2024-01-30 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 1,668 |
| 2024-01-29 | 1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 2,002 |
| 2024-01-26 | 1.760 | 1.770 | 1.630 | 1.635 | 1.635 | 9,198 |
| 2024-01-25 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 2,370 |
| 2024-01-24 | 1.750 | 1.770 | 1.720 | 1.720 | 1.720 | 535 |
| 2024-01-23 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 700 |
| 2024-01-22 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,388 |
| 2024-01-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 17 |
| 2024-01-18 | 1.720 | 1.720 | 1.620 | 1.700 | 1.700 | 10,720 |
| 2024-01-17 | 1.670 | 1.720 | 1.645 | 1.720 | 1.720 | 895 |
| 2024-01-16 | 1.760 | 1.770 | 1.650 | 1.695 | 1.695 | 10,609 |
| 2024-01-15 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 7,997 |
| 2024-01-12 | 1.730 | 1.730 | 1.640 | 1.650 | 1.650 | 2,211 |
| 2024-01-11 | 1.675 | 1.790 | 1.675 | 1.700 | 1.700 | 10,146 |
| 2024-01-10 | 1.610 | 1.630 | 1.605 | 1.630 | 1.630 | 298 |
| 2024-01-09 | 1.710 | 1.710 | 1.610 | 1.610 | 1.610 | 2,351 |
| 2024-01-08 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 261 |
| 2024-01-05 | 1.720 | 1.740 | 1.665 | 1.740 | 1.740 | 3,253 |
| 2024-01-04 | 1.640 | 1.755 | 1.610 | 1.750 | 1.750 | 52,161 |
| 2024-01-03 | 1.760 | 1.760 | 1.610 | 1.610 | 1.610 | 6,410 |
| 2024-01-02 | 1.780 | 1.780 | 1.710 | 1.760 | 1.760 | 1,416 |
| 2023-12-29 | 1.755 | 1.845 | 1.705 | 1.740 | 1.740 | 9,050 |
| 2023-12-28 | 1.540 | 1.765 | 1.540 | 1.760 | 1.760 | 21,600 |
| 2023-12-27 | 1.540 | 1.580 | 1.500 | 1.580 | 1.580 | 3,745 |
| 2023-12-22 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 5,925 |
| 2023-12-21 | 1.570 | 1.595 | 1.510 | 1.585 | 1.585 | 3,555 |
| 2023-12-20 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 13,595 |
| 2023-12-19 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 201 |
| 2023-12-18 | 1.710 | 1.710 | 1.600 | 1.680 | 1.680 | 7,664 |
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.