Miliboo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.440 | 1.580 | 1.430 | 1.580 | 1.580 | 4,592 |
| 2024-11-22 | 1.510 | 1.515 | 1.430 | 1.445 | 1.445 | 3,072 |
| 2024-11-21 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 1,337 |
| 2024-11-20 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 1,926 |
| 2024-11-19 | 1.565 | 1.565 | 1.515 | 1.550 | 1.550 | 475 |
| 2024-11-18 | 1.550 | 1.565 | 1.550 | 1.565 | 1.565 | 910 |
| 2024-11-15 | 1.580 | 1.595 | 1.550 | 1.595 | 1.595 | 56 |
| 2024-11-14 | 1.550 | 1.595 | 1.550 | 1.580 | 1.580 | 241 |
| 2024-11-13 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 375 |
| 2024-11-12 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 11 |
| 2024-11-11 | 1.565 | 1.570 | 1.540 | 1.540 | 1.540 | 440 |
| 2024-11-08 | 1.570 | 1.570 | 1.560 | 1.565 | 1.565 | 394 |
| 2024-11-07 | 1.615 | 1.615 | 1.560 | 1.565 | 1.565 | 1,813 |
| 2024-11-06 | 1.590 | 1.615 | 1.590 | 1.615 | 1.615 | 11 |
| 2024-11-05 | 1.600 | 1.600 | 1.575 | 1.590 | 1.590 | 220 |
| 2024-11-04 | 1.550 | 1.575 | 1.550 | 1.575 | 1.575 | 11 |
| 2024-11-01 | 1.520 | 1.550 | 1.490 | 1.550 | 1.550 | 656 |
| 2024-10-31 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 2,779 |
| 2024-10-30 | 1.585 | 1.585 | 1.520 | 1.520 | 1.520 | 2,983 |
| 2024-10-29 | 1.645 | 1.675 | 1.585 | 1.585 | 1.585 | 1,056 |
| 2024-10-28 | 1.565 | 1.645 | 1.565 | 1.645 | 1.645 | 1,794 |
| 2024-10-25 | 1.600 | 1.600 | 1.560 | 1.565 | 1.565 | 1,011 |
| 2024-10-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 272 |
| 2024-10-23 | 1.545 | 1.570 | 1.545 | 1.570 | 1.570 | 201 |
| 2024-10-22 | 1.590 | 1.590 | 1.545 | 1.545 | 1.545 | 135 |
| 2024-10-21 | 1.630 | 1.630 | 1.565 | 1.590 | 1.590 | 2,025 |
| 2024-10-18 | 1.590 | 1.645 | 1.540 | 1.630 | 1.630 | 5,638 |
| 2024-10-17 | 1.710 | 1.710 | 1.580 | 1.590 | 1.590 | 8,691 |
| 2024-10-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2024-10-15 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 2 |
| 2024-10-14 | 1.740 | 1.740 | 1.735 | 1.740 | 1.740 | 125 |
| 2024-10-11 | 1.765 | 1.770 | 1.710 | 1.710 | 1.710 | 2,784 |
| 2024-10-10 | 1.770 | 1.790 | 1.770 | 1.770 | 1.770 | 2,305 |
| 2024-10-09 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 1,827 |
| 2024-10-08 | 1.600 | 1.650 | 1.585 | 1.650 | 1.650 | 1,135 |
| 2024-10-07 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 1,583 |
| 2024-10-04 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 1,848 |
| 2024-10-03 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 1,861 |
| 2024-10-02 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 12 |
| 2024-10-01 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 791 |
| 2024-09-30 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 69 |
| 2024-09-27 | 1.600 | 1.640 | 1.550 | 1.640 | 1.640 | 1,823 |
| 2024-09-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 73 |
| 2024-09-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 50 |
| 2024-09-24 | 1.605 | 1.610 | 1.600 | 1.610 | 1.610 | 1,041 |
| 2024-09-23 | 1.575 | 1.605 | 1.570 | 1.605 | 1.605 | 1,720 |
| 2024-09-20 | 1.605 | 1.605 | 1.590 | 1.590 | 1.590 | 2,851 |
| 2024-09-19 | 1.650 | 1.650 | 1.595 | 1.605 | 1.605 | 288 |
| 2024-09-18 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 4,035 |
| 2024-09-17 | 1.625 | 1.640 | 1.590 | 1.590 | 1.590 | 2,150 |
| 2024-09-16 | 1.720 | 1.720 | 1.620 | 1.625 | 1.625 | 1,202 |
| 2024-09-13 | 1.880 | 1.880 | 1.620 | 1.720 | 1.720 | 18,204 |
| 2024-09-12 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 445 |
| 2024-09-11 | 2.020 | 2.020 | 1.935 | 2.000 | 2.000 | 2,131 |
| 2024-09-10 | 1.910 | 2.020 | 1.900 | 2.020 | 2.020 | 4,590 |
| 2024-09-09 | 2.020 | 2.020 | 1.910 | 1.910 | 1.910 | 1,904 |
| 2024-09-06 | 2.050 | 2.050 | 1.930 | 2.030 | 2.030 | 1,530 |
| 2024-09-05 | 2.010 | 2.060 | 1.900 | 2.050 | 2.050 | 3,937 |
| 2024-09-04 | 2.010 | 2.040 | 2.010 | 2.040 | 2.040 | 814 |
| 2024-09-03 | 2.060 | 2.060 | 2.010 | 2.010 | 2.010 | 1,957 |
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.