Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 4.850 | 4.850 | 4.720 | 4.820 | 4.820 | 1,029 |
| 2022-02-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 155 |
| 2022-02-02 | 4.820 | 4.850 | 4.810 | 4.850 | 4.850 | 1,005 |
| 2022-02-01 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 2,068 |
| 2022-01-31 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 1,067 |
| 2022-01-28 | 4.800 | 4.840 | 4.720 | 4.720 | 4.720 | 712 |
| 2022-01-27 | 4.880 | 4.900 | 4.720 | 4.720 | 4.720 | 6,179 |
| 2022-01-26 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 879 |
| 2022-01-25 | 4.890 | 4.890 | 4.820 | 4.880 | 4.880 | 623 |
| 2022-01-24 | 5.100 | 5.100 | 4.790 | 4.890 | 4.890 | 4,050 |
| 2022-01-21 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 2,300 |
| 2022-01-20 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 398 |
| 2022-01-19 | 5.180 | 5.180 | 5.000 | 5.100 | 5.100 | 3,063 |
| 2022-01-18 | 5.260 | 5.260 | 5.180 | 5.180 | 5.180 | 292 |
| 2022-01-17 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 1,159 |
| 2022-01-14 | 5.240 | 5.280 | 5.040 | 5.280 | 5.280 | 6,904 |
| 2022-01-13 | 5.280 | 5.280 | 5.100 | 5.200 | 5.200 | 2,994 |
| 2022-01-12 | 5.020 | 5.320 | 5.020 | 5.240 | 5.240 | 10,872 |
| 2022-01-11 | 5.120 | 5.200 | 5.080 | 5.140 | 5.140 | 4,717 |
| 2022-01-10 | 5.200 | 5.240 | 5.100 | 5.120 | 5.120 | 7,884 |
| 2022-01-07 | 5.440 | 5.600 | 5.160 | 5.160 | 5.160 | 10,708 |
| 2022-01-06 | 5.140 | 5.440 | 5.140 | 5.440 | 5.440 | 5,871 |
| 2022-01-05 | 5.120 | 5.240 | 5.120 | 5.160 | 5.160 | 3,277 |
| 2022-01-04 | 5.060 | 5.160 | 5.020 | 5.120 | 5.120 | 2,396 |
| 2022-01-03 | 5.000 | 5.060 | 4.980 | 5.060 | 5.060 | 3,822 |
| 2021-12-31 | 5.000 | 5.060 | 4.910 | 5.000 | 5.000 | 11,142 |
| 2021-12-30 | 5.160 | 5.160 | 5.040 | 5.100 | 5.100 | 6,827 |
| 2021-12-29 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 1,128 |
| 2021-12-28 | 5.260 | 5.260 | 5.120 | 5.160 | 5.160 | 2,696 |
| 2021-12-27 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 3,084 |
| 2021-12-24 | 5.040 | 5.260 | 5.000 | 5.140 | 5.140 | 8,176 |
| 2021-12-23 | 5.080 | 5.180 | 5.020 | 5.020 | 5.020 | 1,710 |
| 2021-12-22 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 620 |
| 2021-12-21 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 415 |
| 2021-12-20 | 5.060 | 5.180 | 5.020 | 5.180 | 5.180 | 2,458 |
| 2021-12-17 | 5.400 | 5.400 | 5.020 | 5.060 | 5.060 | 8,619 |
| 2021-12-16 | 5.360 | 5.400 | 5.360 | 5.360 | 5.360 | 6,651 |
| 2021-12-15 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 85 |
| 2021-12-14 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 646 |
| 2021-12-13 | 5.240 | 5.400 | 5.240 | 5.360 | 5.360 | 1,681 |
| 2021-12-10 | 5.200 | 5.300 | 5.160 | 5.300 | 5.300 | 2,842 |
| 2021-12-09 | 5.300 | 5.300 | 5.160 | 5.200 | 5.200 | 5,775 |
| 2021-12-08 | 5.140 | 5.200 | 5.040 | 5.200 | 5.200 | 6,231 |
| 2021-12-07 | 5.220 | 5.220 | 5.000 | 5.100 | 5.100 | 4,485 |
| 2021-12-06 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 1,728 |
| 2021-12-03 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 3,477 |
| 2021-12-02 | 5.220 | 5.240 | 5.120 | 5.240 | 5.240 | 1,353 |
| 2021-12-01 | 5.120 | 5.220 | 5.120 | 5.200 | 5.200 | 4,101 |
| 2021-11-30 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 2,101 |
| 2021-11-29 | 5.420 | 5.420 | 5.060 | 5.260 | 5.260 | 8,731 |
| 2021-11-26 | 5.700 | 5.700 | 5.200 | 5.460 | 5.460 | 8,421 |
| 2021-11-25 | 5.600 | 5.780 | 5.560 | 5.780 | 5.780 | 4,580 |
| 2021-11-24 | 5.580 | 5.640 | 5.560 | 5.600 | 5.600 | 1,110 |
| 2021-11-23 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 447 |
| 2021-11-22 | 5.720 | 5.740 | 5.580 | 5.600 | 5.600 | 3,158 |
| 2021-11-19 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 3,389 |
| 2021-11-18 | 5.540 | 5.720 | 5.520 | 5.720 | 5.720 | 2,822 |
| 2021-11-17 | 5.560 | 5.560 | 5.340 | 5.460 | 5.460 | 10,282 |
| 2021-11-16 | 5.700 | 5.760 | 5.540 | 5.560 | 5.560 | 3,009 |
| 2021-11-15 | 5.420 | 5.780 | 5.360 | 5.700 | 5.700 | 7,785 |
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.