Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 2.180 | 2.210 | 2.090 | 2.180 | 2.180 | 3,941 |
| 2022-10-17 | 2.060 | 2.270 | 2.060 | 2.270 | 2.270 | 2,901 |
| 2022-10-14 | 1.970 | 2.120 | 1.970 | 2.060 | 2.060 | 4,023 |
| 2022-10-13 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 1,212 |
| 2022-10-12 | 2.030 | 2.045 | 2.000 | 2.000 | 2.000 | 515 |
| 2022-10-11 | 2.050 | 2.050 | 2.035 | 2.035 | 2.035 | 1,671 |
| 2022-10-10 | 2.180 | 2.180 | 2.120 | 2.150 | 2.150 | 671 |
| 2022-10-07 | 2.230 | 2.230 | 2.085 | 2.215 | 2.215 | 2,655 |
| 2022-10-06 | 2.130 | 2.235 | 2.130 | 2.235 | 2.235 | 1,809 |
| 2022-10-05 | 2.160 | 2.235 | 2.080 | 2.200 | 2.200 | 2,164 |
| 2022-10-04 | 2.430 | 2.430 | 2.130 | 2.205 | 2.205 | 4,227 |
| 2022-10-03 | 2.480 | 2.480 | 2.400 | 2.400 | 2.400 | 790 |
| 2022-09-30 | 2.490 | 2.550 | 2.450 | 2.550 | 2.550 | 1,954 |
| 2022-09-29 | 2.640 | 2.640 | 2.550 | 2.610 | 2.610 | 1,392 |
| 2022-09-28 | 2.730 | 2.760 | 2.670 | 2.670 | 2.670 | 635 |
| 2022-09-27 | 2.830 | 2.830 | 2.620 | 2.730 | 2.730 | 2,118 |
| 2022-09-26 | 2.815 | 2.815 | 2.770 | 2.800 | 2.800 | 1,785 |
| 2022-09-23 | 2.815 | 2.815 | 2.815 | 2.815 | 2.815 | 1 |
| 2022-09-22 | 2.930 | 2.945 | 2.815 | 2.815 | 2.815 | 614 |
| 2022-09-21 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 856 |
| 2022-09-20 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 1,085 |
| 2022-09-19 | 3.080 | 3.080 | 2.990 | 2.990 | 2.990 | 216 |
| 2022-09-16 | 3.020 | 3.080 | 2.980 | 3.080 | 3.080 | 1,146 |
| 2022-09-15 | 3.050 | 3.050 | 3.045 | 3.045 | 3.045 | 149 |
| 2022-09-14 | 3.105 | 3.105 | 3.050 | 3.050 | 3.050 | 1,557 |
| 2022-09-13 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 281 |
| 2022-09-12 | 3.200 | 3.230 | 3.105 | 3.230 | 3.230 | 1,190 |
| 2022-09-09 | 3.040 | 3.340 | 3.035 | 3.200 | 3.200 | 9,510 |
| 2022-09-08 | 3.000 | 3.030 | 2.985 | 3.030 | 3.030 | 150 |
| 2022-09-07 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 1,928 |
| 2022-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 25 |
| 2022-09-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 101 |
| 2022-09-02 | 3.150 | 3.150 | 3.040 | 3.100 | 3.100 | 1,284 |
| 2022-09-01 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 1 |
| 2022-08-31 | 3.075 | 3.105 | 3.075 | 3.105 | 3.105 | 901 |
| 2022-08-30 | 3.040 | 3.075 | 3.005 | 3.075 | 3.075 | 728 |
| 2022-08-29 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 976 |
| 2022-08-26 | 3.150 | 3.150 | 3.105 | 3.150 | 3.150 | 168 |
| 2022-08-25 | 3.130 | 3.150 | 3.070 | 3.150 | 3.150 | 1,162 |
| 2022-08-24 | 3.070 | 3.130 | 3.005 | 3.130 | 3.130 | 2,295 |
| 2022-08-23 | 3.195 | 3.195 | 3.065 | 3.070 | 3.070 | 1,305 |
| 2022-08-22 | 3.220 | 3.220 | 3.140 | 3.220 | 3.220 | 147 |
| 2022-08-19 | 3.050 | 3.220 | 3.050 | 3.220 | 3.220 | 1,877 |
| 2022-08-18 | 3.160 | 3.160 | 3.085 | 3.085 | 3.085 | 152 |
| 2022-08-17 | 3.130 | 3.160 | 3.100 | 3.160 | 3.160 | 336 |
| 2022-08-16 | 3.130 | 3.130 | 3.050 | 3.130 | 3.130 | 647 |
| 2022-08-15 | 3.100 | 3.100 | 3.015 | 3.100 | 3.100 | 249 |
| 2022-08-12 | 3.070 | 3.075 | 3.070 | 3.075 | 3.075 | 115 |
| 2022-08-11 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 26 |
| 2022-08-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 304 |
| 2022-08-09 | 3.120 | 3.120 | 3.090 | 3.090 | 3.090 | 55 |
| 2022-08-08 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 210 |
| 2022-08-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 489 |
| 2022-08-04 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 178 |
| 2022-08-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 30 |
| 2022-08-02 | 3.185 | 3.185 | 3.140 | 3.140 | 3.140 | 19 |
| 2022-08-01 | 3.160 | 3.185 | 3.080 | 3.185 | 3.185 | 535 |
| 2022-07-29 | 3.125 | 3.160 | 3.125 | 3.160 | 3.160 | 301 |
| 2022-07-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2022-07-27 | 3.195 | 3.195 | 3.120 | 3.120 | 3.120 | 301 |
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.