Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.400 | 3.450 | 3.360 | 3.450 | 3.450 | 481 |
| 2022-05-02 | 3.360 | 3.450 | 3.315 | 3.400 | 3.400 | 2,876 |
| 2022-04-29 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 102 |
| 2022-04-28 | 3.320 | 3.375 | 3.300 | 3.300 | 3.300 | 738 |
| 2022-04-27 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 455 |
| 2022-04-26 | 3.490 | 3.520 | 3.260 | 3.360 | 3.360 | 2,477 |
| 2022-04-25 | 3.450 | 3.490 | 3.405 | 3.490 | 3.490 | 2,060 |
| 2022-04-22 | 3.495 | 3.500 | 3.495 | 3.500 | 3.500 | 28 |
| 2022-04-21 | 3.495 | 3.500 | 3.460 | 3.500 | 3.500 | 144 |
| 2022-04-20 | 3.495 | 3.495 | 3.480 | 3.480 | 3.480 | 113 |
| 2022-04-19 | 3.400 | 3.500 | 3.400 | 3.485 | 3.485 | 4,193 |
| 2022-04-14 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 201 |
| 2022-04-13 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 379 |
| 2022-04-12 | 3.725 | 3.760 | 3.720 | 3.720 | 3.720 | 128 |
| 2022-04-11 | 3.960 | 3.960 | 3.725 | 3.725 | 3.725 | 2,529 |
| 2022-04-08 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 700 |
| 2022-04-07 | 4.000 | 4.030 | 3.960 | 3.960 | 3.960 | 254 |
| 2022-04-06 | 4.035 | 4.035 | 4.000 | 4.000 | 4.000 | 149 |
| 2022-04-05 | 3.900 | 4.280 | 3.900 | 4.040 | 4.040 | 10,150 |
| 2022-04-04 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 3,003 |
| 2022-04-01 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 337 |
| 2022-03-31 | 3.710 | 3.740 | 3.700 | 3.700 | 3.700 | 216 |
| 2022-03-30 | 3.710 | 3.740 | 3.680 | 3.700 | 3.700 | 280 |
| 2022-03-29 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 2,323 |
| 2022-03-28 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 395 |
| 2022-03-25 | 3.800 | 3.840 | 3.690 | 3.690 | 3.690 | 796 |
| 2022-03-24 | 3.800 | 3.870 | 3.800 | 3.800 | 3.800 | 1,272 |
| 2022-03-23 | 3.800 | 3.800 | 3.790 | 3.800 | 3.800 | 3,342 |
| 2022-03-22 | 3.600 | 3.760 | 3.580 | 3.760 | 3.760 | 2,732 |
| 2022-03-21 | 3.860 | 3.940 | 3.560 | 3.560 | 3.560 | 4,428 |
| 2022-03-18 | 3.500 | 3.860 | 3.500 | 3.860 | 3.860 | 7,211 |
| 2022-03-17 | 3.560 | 3.640 | 3.410 | 3.430 | 3.430 | 3,993 |
| 2022-03-16 | 3.250 | 3.560 | 3.250 | 3.560 | 3.560 | 4,243 |
| 2022-03-15 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 5,226 |
| 2022-03-14 | 3.490 | 3.490 | 3.200 | 3.310 | 3.310 | 2,852 |
| 2022-03-11 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 4,321 |
| 2022-03-10 | 3.120 | 3.290 | 3.110 | 3.290 | 3.290 | 1,436 |
| 2022-03-09 | 3.000 | 3.190 | 3.000 | 3.120 | 3.120 | 970 |
| 2022-03-08 | 2.880 | 3.000 | 2.880 | 2.970 | 2.970 | 1,671 |
| 2022-03-07 | 2.920 | 2.920 | 2.700 | 2.910 | 2.910 | 11,481 |
| 2022-03-04 | 3.620 | 3.620 | 3.150 | 3.150 | 3.150 | 8,662 |
| 2022-03-03 | 3.900 | 3.900 | 3.560 | 3.660 | 3.660 | 3,276 |
| 2022-03-02 | 3.700 | 3.900 | 3.640 | 3.900 | 3.900 | 2,874 |
| 2022-03-01 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 2,034 |
| 2022-02-28 | 3.910 | 3.980 | 3.640 | 3.840 | 3.840 | 8,273 |
| 2022-02-25 | 4.020 | 4.070 | 3.940 | 4.010 | 4.010 | 1,584 |
| 2022-02-24 | 3.950 | 4.090 | 3.640 | 4.090 | 4.090 | 3,767 |
| 2022-02-23 | 4.190 | 4.280 | 4.180 | 4.240 | 4.240 | 1,120 |
| 2022-02-22 | 3.950 | 4.160 | 3.950 | 4.160 | 4.160 | 2,876 |
| 2022-02-21 | 4.240 | 4.240 | 3.900 | 4.000 | 4.000 | 5,580 |
| 2022-02-18 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 616 |
| 2022-02-17 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 1,301 |
| 2022-02-16 | 4.490 | 4.490 | 4.150 | 4.150 | 4.150 | 5,597 |
| 2022-02-15 | 4.410 | 4.410 | 4.240 | 4.410 | 4.410 | 2,364 |
| 2022-02-14 | 4.700 | 4.700 | 4.070 | 4.410 | 4.410 | 10,959 |
| 2022-02-11 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 2,779 |
| 2022-02-10 | 4.810 | 4.810 | 4.740 | 4.740 | 4.740 | 181 |
| 2022-02-09 | 4.690 | 4.810 | 4.620 | 4.810 | 4.810 | 4,358 |
| 2022-02-08 | 4.750 | 4.770 | 4.690 | 4.690 | 4.690 | 922 |
| 2022-02-07 | 4.820 | 4.820 | 4.740 | 4.750 | 4.750 | 539 |
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.