Dr. Miele Cosmed Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.960	1.980	1.940	1.970	1.970	5,346
2026-10-16	1.910	1.950	1.910	1.945	1.945	1,900
2026-10-15	1.900	1.920	1.870	1.920	1.920	863
2026-10-14	1.885	1.940	1.885	1.940	1.940	10,345
2026-10-13	2.070	2.070	2.070	2.070	2.070	2,586
2026-10-12	2.070	2.070	2.070	2.070	2.070	8,494
2026-10-09	2.070	2.070	2.070	2.070	2.070	16,756
2026-10-08	2.070	2.070	2.070	2.070	2.070	411,155
2026-10-07	2.070	2.070	2.070	2.070	2.070	752
2026-10-06	2.070	2.070	2.070	2.070	2.070	6,427
2026-10-05	2.070	2.070	2.070	2.070	2.070	263
2026-10-02	2.050	2.080	2.030	2.070	2.070	5,730
2026-10-01	2.060	2.060	1.975	2.020	2.020	9,556
2026-09-30	2.070	2.080	1.955	2.050	2.050	38,621
2026-09-29	2.130	2.130	2.050	2.060	2.060	13,133
2026-09-28	2.160	2.160	2.110	2.110	2.110	2,257
2026-09-25	2.210	2.210	2.100	2.160	2.160	13,762
2026-09-24	2.210	2.210	2.180	2.200	2.200	1,043
2026-09-23	2.210	2.210	2.180	2.210	2.210	2,243
2026-09-22	2.200	2.220	2.150	2.210	2.210	7,619
2026-09-21	2.220	2.220	2.160	2.200	2.200	1,951
2026-09-18	2.170	2.230	2.170	2.230	2.230	2,050
2026-09-17	2.250	2.280	2.170	2.190	2.190	19,427
2026-09-16	2.290	2.290	2.280	2.280	2.280	1,314
2026-09-15	2.290	2.290	2.260	2.290	2.290	203
2026-09-14	2.290	2.290	2.290	2.290	2.290	812
2026-09-11	2.290	2.290	2.290	2.290	2.290	105
2026-09-10	2.280	2.290	2.240	2.290	2.290	64
2026-09-09	2.290	2.290	2.240	2.270	2.270	1,775
2026-09-08	2.270	2.290	2.270	2.280	2.280	30
2026-09-07	2.300	2.330	2.250	2.270	2.270	7,573
2026-09-04	2.270	2.290	2.240	2.270	2.270	1,381
2026-09-03	2.330	2.330	2.250	2.270	2.270	4,678
2026-09-02	2.330	2.330	2.330	2.330	2.330	2,632
2026-09-01	2.320	2.330	2.310	2.320	2.320	4,499
2026-08-31	2.320	2.320	2.320	2.320	2.320	241
2026-08-28	2.330	2.330	2.300	2.320	2.320	169
2026-08-27	2.300	2.310	2.300	2.310	2.310	696
2026-08-26	2.330	2.330	2.240	2.310	2.310	310
2026-08-25	2.280	2.330	2.280	2.310	2.310	132
2026-08-24	2.300	2.340	2.230	2.230	2.230	9,252
2026-08-21	2.320	2.320	2.260	2.300	2.300	2,712
2026-08-20	2.240	2.370	2.240	2.320	2.320	615
2026-08-19	2.370	2.370	2.370	2.370	2.370	11
2026-08-18	2.340	2.360	2.310	2.340	2.340	1,030
2026-08-17	2.320	2.320	2.320	2.320	2.320	12
2026-08-14	2.300	2.320	2.300	2.320	2.320	714
2026-08-13	2.320	2.350	2.280	2.280	2.280	1,074
2026-08-12	2.340	2.340	2.280	2.310	2.310	2,593
2026-08-11	2.350	2.360	2.280	2.360	2.360	2,060
2026-08-10	2.360	2.360	2.290	2.330	2.330	83
2026-08-07	2.360	2.360	2.350	2.360	2.360	468
2026-08-06	2.370	2.370	2.350	2.360	2.360	10,590
2026-08-05	2.290	2.350	2.290	2.350	2.350	1,161
2026-08-04	2.270	2.300	2.270	2.290	2.290	9,281
2026-08-03	2.320	2.320	2.320	2.320	2.320	10
2026-07-31	2.360	2.360	2.270	2.320	2.320	1,316
2026-07-30	2.310	2.340	2.310	2.340	2.340	2,423
2026-07-29	2.370	2.370	2.290	2.370	2.370	7,014
2026-07-28	2.330	2.370	2.310	2.370	2.370	1,127

Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	0.1500 PLN
2024-07-02	0.0900 PLN
2022-06-28	0.0300 PLN
2021-06-29	0.0600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.