Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1.700 | 1.790 | 1.700 | 1.740 | 1.740 | 2,300 |
| 2023-12-14 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 4,545 |
| 2023-12-13 | 1.675 | 1.690 | 1.660 | 1.690 | 1.690 | 1,030 |
| 2023-12-12 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 5,649 |
| 2023-12-11 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 3,409 |
| 2023-12-08 | 1.830 | 1.830 | 1.650 | 1.745 | 1.745 | 21,593 |
| 2023-12-07 | 1.825 | 1.830 | 1.745 | 1.830 | 1.830 | 1,731 |
| 2023-12-06 | 1.790 | 1.845 | 1.730 | 1.825 | 1.825 | 2,607 |
| 2023-12-05 | 1.810 | 1.830 | 1.725 | 1.790 | 1.790 | 6,286 |
| 2023-12-04 | 1.885 | 1.885 | 1.720 | 1.815 | 1.815 | 3,974 |
| 2023-12-01 | 1.990 | 1.990 | 1.875 | 1.880 | 1.880 | 6,263 |
| 2023-11-30 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 4,651 |
| 2023-11-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 10,851 |
| 2023-11-28 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 195 |
| 2023-11-27 | 1.995 | 2.000 | 1.940 | 2.000 | 2.000 | 4,985 |
| 2023-11-24 | 2.000 | 2.030 | 1.880 | 2.030 | 2.030 | 10,535 |
| 2023-11-23 | 1.965 | 2.050 | 1.955 | 2.000 | 2.000 | 27,180 |
| 2023-11-22 | 2.000 | 2.000 | 1.885 | 1.965 | 1.965 | 649 |
| 2023-11-21 | 2.000 | 2.000 | 1.880 | 1.970 | 1.970 | 1,647 |
| 2023-11-20 | 1.860 | 2.000 | 1.810 | 2.000 | 2.000 | 16,990 |
| 2023-11-17 | 1.805 | 1.860 | 1.800 | 1.860 | 1.860 | 554 |
| 2023-11-16 | 1.750 | 1.840 | 1.750 | 1.805 | 1.805 | 1,347 |
| 2023-11-15 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 1,320 |
| 2023-11-14 | 1.900 | 1.900 | 1.870 | 1.895 | 1.895 | 67 |
| 2023-11-13 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 3,088 |
| 2023-11-10 | 1.940 | 2.010 | 1.915 | 1.915 | 1.915 | 1,466 |
| 2023-11-09 | 1.940 | 1.940 | 1.830 | 1.940 | 1.940 | 901 |
| 2023-11-08 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 128 |
| 2023-11-07 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 829 |
| 2023-11-06 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 2,273 |
| 2023-11-03 | 1.785 | 1.870 | 1.760 | 1.815 | 1.815 | 1,336 |
| 2023-11-02 | 1.705 | 1.785 | 1.685 | 1.785 | 1.785 | 1,100 |
| 2023-11-01 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 40 |
| 2023-10-31 | 1.680 | 1.705 | 1.680 | 1.705 | 1.705 | 4,668 |
| 2023-10-30 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 102 |
| 2023-10-27 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 157 |
| 2023-10-26 | 1.700 | 1.700 | 1.675 | 1.675 | 1.675 | 601 |
| 2023-10-25 | 1.760 | 1.760 | 1.650 | 1.730 | 1.730 | 451 |
| 2023-10-24 | 1.730 | 1.760 | 1.675 | 1.760 | 1.760 | 369 |
| 2023-10-23 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 266 |
| 2023-10-20 | 1.910 | 1.910 | 1.750 | 1.760 | 1.760 | 6,495 |
| 2023-10-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2023-10-18 | 1.900 | 1.910 | 1.860 | 1.910 | 1.910 | 324 |
| 2023-10-17 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 635 |
| 2023-10-16 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 130 |
| 2023-10-13 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 624 |
| 2023-10-12 | 1.835 | 1.900 | 1.830 | 1.900 | 1.900 | 381 |
| 2023-10-11 | 1.855 | 1.905 | 1.835 | 1.835 | 1.835 | 901 |
| 2023-10-10 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 21 |
| 2023-10-09 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2023-10-06 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 676 |
| 2023-10-05 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 584 |
| 2023-10-04 | 1.840 | 1.840 | 1.730 | 1.770 | 1.770 | 905 |
| 2023-10-03 | 1.960 | 1.960 | 1.840 | 1.840 | 1.840 | 1,050 |
| 2023-10-02 | 1.970 | 1.980 | 1.780 | 1.980 | 1.980 | 1,566 |
| 2023-09-29 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 4 |
| 2023-09-28 | 1.995 | 2.000 | 1.960 | 1.960 | 1.960 | 421 |
| 2023-09-27 | 2.000 | 2.000 | 1.940 | 1.995 | 1.995 | 28,454 |
| 2023-09-26 | 2.060 | 2.060 | 1.995 | 1.995 | 1.995 | 792 |
| 2023-09-25 | 2.030 | 2.050 | 2.010 | 2.050 | 2.050 | 368 |
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.