Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.145 | 3.200 | 3.060 | 3.200 | 3.200 | 2,385 |
| 2022-07-25 | 3.120 | 3.140 | 3.080 | 3.140 | 3.140 | 1,001 |
| 2022-07-22 | 3.105 | 3.140 | 3.105 | 3.140 | 3.140 | 490 |
| 2022-07-21 | 3.140 | 3.140 | 3.105 | 3.105 | 3.105 | 101 |
| 2022-07-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 101 |
| 2022-07-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 71 |
| 2022-07-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2022-07-15 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 141 |
| 2022-07-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2022-07-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 41 |
| 2022-07-12 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 144 |
| 2022-07-11 | 3.190 | 3.200 | 3.110 | 3.200 | 3.200 | 316 |
| 2022-07-08 | 3.150 | 3.190 | 3.105 | 3.190 | 3.190 | 184 |
| 2022-07-07 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 1,195 |
| 2022-07-06 | 3.565 | 3.565 | 3.280 | 3.280 | 3.280 | 2,659 |
| 2022-07-05 | 3.490 | 3.830 | 3.490 | 3.560 | 3.560 | 12,187 |
| 2022-07-04 | 3.020 | 3.500 | 3.020 | 3.500 | 3.500 | 9,275 |
| 2022-07-01 | 2.955 | 2.955 | 2.950 | 2.950 | 2.950 | 5 |
| 2022-06-30 | 3.050 | 3.050 | 2.955 | 2.955 | 2.955 | 322 |
| 2022-06-29 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 628 |
| 2022-06-28 | 2.960 | 3.040 | 2.955 | 3.020 | 3.020 | 298 |
| 2022-06-27 | 2.940 | 2.960 | 2.935 | 2.960 | 2.960 | 936 |
| 2022-06-24 | 2.800 | 2.940 | 2.800 | 2.925 | 2.925 | 1,800 |
| 2022-06-23 | 2.855 | 2.890 | 2.800 | 2.800 | 2.800 | 1,460 |
| 2022-06-22 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 942 |
| 2022-06-21 | 2.940 | 2.940 | 2.855 | 2.855 | 2.855 | 504 |
| 2022-06-20 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 468 |
| 2022-06-17 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 271 |
| 2022-06-16 | 2.950 | 2.950 | 2.880 | 2.950 | 2.950 | 1,178 |
| 2022-06-15 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 390 |
| 2022-06-14 | 3.020 | 3.040 | 2.910 | 2.910 | 2.910 | 5,583 |
| 2022-06-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 919 |
| 2022-06-10 | 3.070 | 3.100 | 3.070 | 3.070 | 3.070 | 1,504 |
| 2022-06-09 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 9 |
| 2022-06-08 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,086 |
| 2022-06-07 | 3.270 | 3.270 | 3.110 | 3.110 | 3.110 | 2,196 |
| 2022-06-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 85 |
| 2022-06-03 | 3.290 | 3.290 | 3.280 | 3.290 | 3.290 | 360 |
| 2022-06-02 | 3.295 | 3.295 | 3.180 | 3.290 | 3.290 | 785 |
| 2022-06-01 | 3.160 | 3.315 | 3.100 | 3.300 | 3.300 | 2,768 |
| 2022-05-31 | 3.315 | 3.315 | 3.315 | 3.315 | 3.315 | 551 |
| 2022-05-30 | 3.280 | 3.315 | 3.205 | 3.310 | 3.310 | 1,057 |
| 2022-05-27 | 3.200 | 3.200 | 2.925 | 3.200 | 3.200 | 1,690 |
| 2022-05-26 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 6 |
| 2022-05-25 | 3.100 | 3.180 | 3.020 | 3.180 | 3.180 | 3,925 |
| 2022-05-24 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 800 |
| 2022-05-23 | 3.145 | 3.150 | 3.145 | 3.145 | 3.145 | 253 |
| 2022-05-20 | 3.140 | 3.150 | 3.045 | 3.145 | 3.145 | 2,251 |
| 2022-05-19 | 3.140 | 3.140 | 3.135 | 3.140 | 3.140 | 282 |
| 2022-05-18 | 3.125 | 3.135 | 3.050 | 3.135 | 3.135 | 796 |
| 2022-05-17 | 3.135 | 3.135 | 3.125 | 3.125 | 3.125 | 285 |
| 2022-05-16 | 3.180 | 3.180 | 3.100 | 3.135 | 3.135 | 799 |
| 2022-05-13 | 3.300 | 3.320 | 3.080 | 3.220 | 3.220 | 1,672 |
| 2022-05-12 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 26 |
| 2022-05-11 | 3.355 | 3.380 | 3.320 | 3.380 | 3.380 | 199 |
| 2022-05-10 | 3.240 | 3.355 | 3.000 | 3.355 | 3.355 | 1,392 |
| 2022-05-09 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 530 |
| 2022-05-06 | 3.400 | 3.435 | 3.365 | 3.365 | 3.365 | 414 |
| 2022-05-05 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 687 |
| 2022-05-04 | 3.440 | 3.450 | 3.350 | 3.450 | 3.450 | 1,746 |
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.