Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.260 | 1.290 | 1.235 | 1.290 | 1.290 | 287 |
| 2025-05-22 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 1,329 |
| 2025-05-21 | 1.295 | 1.300 | 1.235 | 1.235 | 1.235 | 1,156 |
| 2025-05-20 | 1.300 | 1.300 | 1.250 | 1.295 | 1.295 | 593 |
| 2025-05-19 | 1.315 | 1.320 | 1.225 | 1.300 | 1.300 | 6,531 |
| 2025-05-16 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 101 |
| 2025-05-15 | 1.355 | 1.355 | 1.315 | 1.315 | 1.315 | 691 |
| 2025-05-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 211 |
| 2025-05-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2025-05-12 | 1.360 | 1.360 | 1.300 | 1.360 | 1.360 | 825 |
| 2025-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2025-05-06 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 281 |
| 2025-05-05 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 31 |
| 2025-05-02 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 151 |
| 2025-04-30 | 1.330 | 1.430 | 1.300 | 1.300 | 1.300 | 2,501 |
| 2025-04-29 | 1.301 | 1.330 | 1.301 | 1.330 | 1.330 | 2,274 |
| 2025-04-28 | 1.270 | 1.390 | 1.270 | 1.301 | 1.301 | 4,735 |
| 2025-04-25 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 76 |
| 2025-04-24 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 600 |
| 2025-04-23 | 1.300 | 1.330 | 1.270 | 1.330 | 1.330 | 5,846 |
| 2025-04-22 | 1.360 | 1.430 | 1.300 | 1.300 | 1.300 | 3,975 |
| 2025-04-17 | 1.300 | 1.420 | 1.300 | 1.330 | 1.330 | 3,286 |
| 2025-04-16 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 1,092 |
| 2025-04-15 | 1.330 | 1.390 | 1.330 | 1.330 | 1.330 | 528 |
| 2025-04-14 | 1.360 | 1.435 | 1.330 | 1.330 | 1.330 | 2,105 |
| 2025-04-11 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 968 |
| 2025-04-09 | 1.340 | 1.340 | 1.240 | 1.340 | 1.340 | 201 |
| 2025-04-08 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 405 |
| 2025-04-07 | 1.360 | 1.435 | 1.200 | 1.201 | 1.201 | 4,756 |
| 2025-04-04 | 1.320 | 1.345 | 1.235 | 1.235 | 1.235 | 3,808 |
| 2025-04-03 | 1.440 | 1.440 | 1.320 | 1.320 | 1.320 | 542 |
| 2025-04-02 | 1.435 | 1.440 | 1.410 | 1.440 | 1.440 | 2,101 |
| 2025-04-01 | 1.410 | 1.435 | 1.410 | 1.435 | 1.435 | 355 |
| 2025-03-31 | 1.440 | 1.445 | 1.440 | 1.445 | 1.445 | 181 |
| 2025-03-28 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 109 |
| 2025-03-27 | 1.425 | 1.450 | 1.410 | 1.450 | 1.450 | 352 |
| 2025-03-26 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 1 |
| 2025-03-25 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 1 |
| 2025-03-24 | 1.485 | 1.485 | 1.425 | 1.425 | 1.425 | 2,054 |
| 2025-03-21 | 1.440 | 1.485 | 1.425 | 1.485 | 1.485 | 1,434 |
| 2025-03-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 94 |
| 2025-03-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 400 |
| 2025-03-18 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 870 |
| 2025-03-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2025-03-14 | 1.475 | 1.495 | 1.440 | 1.485 | 1.485 | 1,280 |
| 2025-03-13 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 1 |
| 2025-03-12 | 1.495 | 1.495 | 1.430 | 1.475 | 1.475 | 540 |
| 2025-03-11 | 1.545 | 1.545 | 1.425 | 1.485 | 1.485 | 3,329 |
| 2025-03-10 | 1.550 | 1.550 | 1.545 | 1.545 | 1.545 | 85 |
| 2025-03-07 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 733 |
| 2025-03-06 | 1.460 | 1.550 | 1.430 | 1.500 | 1.500 | 4,717 |
| 2025-03-05 | 1.435 | 1.460 | 1.435 | 1.460 | 1.460 | 215 |
| 2025-03-04 | 1.490 | 1.490 | 1.435 | 1.435 | 1.435 | 332 |
| 2025-03-03 | 1.400 | 1.570 | 1.400 | 1.460 | 1.460 | 12,646 |
| 2025-02-28 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 112 |
| 2025-02-27 | 1.245 | 1.295 | 1.210 | 1.290 | 1.290 | 3,922 |
| 2025-02-26 | 1.205 | 1.260 | 1.205 | 1.245 | 1.245 | 1,210 |
| 2025-02-25 | 1.285 | 1.285 | 1.200 | 1.200 | 1.200 | 2,725 |
| 2025-02-24 | 1.300 | 1.320 | 1.220 | 1.285 | 1.285 | 5,540 |
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.