Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.570 | 3.870 | 3.570 | 3.870 | 3.715 | 26,696 |
| 2024-08-20 | 3.620 | 3.670 | 3.530 | 3.590 | 3.446 | 7,362 |
| 2024-08-19 | 3.650 | 3.650 | 3.550 | 3.620 | 3.475 | 5,295 |
| 2024-08-16 | 3.690 | 3.690 | 3.550 | 3.680 | 3.533 | 3,676 |
| 2024-08-14 | 3.600 | 3.690 | 3.540 | 3.690 | 3.542 | 5,438 |
| 2024-08-13 | 3.590 | 3.600 | 3.590 | 3.600 | 3.456 | 629 |
| 2024-08-12 | 3.620 | 3.620 | 3.500 | 3.590 | 3.446 | 3,184 |
| 2024-08-09 | 3.690 | 3.750 | 3.570 | 3.630 | 3.485 | 7,706 |
| 2024-08-08 | 3.750 | 3.750 | 3.570 | 3.580 | 3.437 | 4,974 |
| 2024-08-07 | 3.690 | 3.750 | 3.620 | 3.750 | 3.600 | 5,001 |
| 2024-08-06 | 3.670 | 3.850 | 3.620 | 3.650 | 3.504 | 20,720 |
| 2024-08-05 | 3.780 | 3.780 | 3.320 | 3.590 | 3.446 | 15,979 |
| 2024-08-02 | 3.850 | 3.850 | 3.690 | 3.780 | 3.629 | 1,913 |
| 2024-08-01 | 3.800 | 3.860 | 3.660 | 3.860 | 3.706 | 14,813 |
| 2024-07-31 | 3.780 | 3.870 | 3.670 | 3.780 | 3.629 | 38,663 |
| 2024-07-30 | 3.790 | 3.790 | 3.650 | 3.750 | 3.600 | 2,683 |
| 2024-07-29 | 3.800 | 3.800 | 3.650 | 3.780 | 3.629 | 1,211 |
| 2024-07-26 | 3.800 | 3.800 | 3.740 | 3.770 | 3.619 | 7,052 |
| 2024-07-25 | 3.770 | 3.770 | 3.690 | 3.760 | 3.610 | 2,319 |
| 2024-07-24 | 3.750 | 3.800 | 3.670 | 3.770 | 3.619 | 13,665 |
| 2024-07-23 | 3.640 | 3.800 | 3.630 | 3.750 | 3.600 | 3,876 |
| 2024-07-22 | 3.530 | 3.850 | 3.410 | 3.620 | 3.475 | 179,704 |
| 2024-07-19 | 3.450 | 3.550 | 3.380 | 3.530 | 3.389 | 42,831 |
| 2024-07-18 | 3.250 | 3.370 | 3.240 | 3.370 | 3.235 | 5,627 |
| 2024-07-17 | 3.360 | 3.360 | 3.230 | 3.310 | 3.178 | 2,613 |
| 2024-07-16 | 3.390 | 3.390 | 3.220 | 3.360 | 3.226 | 9,527 |
| 2024-07-15 | 3.380 | 3.380 | 3.250 | 3.360 | 3.226 | 5,878 |
| 2024-07-12 | 3.400 | 3.400 | 3.250 | 3.340 | 3.206 | 3,193 |
| 2024-07-11 | 3.350 | 3.390 | 3.300 | 3.390 | 3.254 | 5,804 |
| 2024-07-10 | 3.400 | 3.400 | 3.230 | 3.350 | 3.216 | 20,671 |
| 2024-07-09 | 3.500 | 3.500 | 3.290 | 3.360 | 3.226 | 15,965 |
| 2024-07-08 | 3.520 | 3.520 | 3.320 | 3.420 | 3.283 | 14,505 |
| 2024-07-05 | 3.530 | 3.530 | 3.430 | 3.500 | 3.360 | 4,544 |
| 2024-07-04 | 3.510 | 3.530 | 3.510 | 3.530 | 3.389 | 973 |
| 2024-07-03 | 3.470 | 3.530 | 3.450 | 3.530 | 3.389 | 2,508 |
| 2024-07-02 | 3.520 | 3.520 | 3.360 | 3.470 | 3.331 | 2,938 |
| 2024-07-01 | 3.550 | 3.550 | 3.400 | 3.440 | 3.216 | 9,994 |
| 2024-06-28 | 3.500 | 3.500 | 3.400 | 3.470 | 3.244 | 1,180 |
| 2024-06-27 | 3.440 | 3.450 | 3.380 | 3.450 | 3.225 | 1,240 |
| 2024-06-26 | 3.570 | 3.570 | 3.350 | 3.440 | 3.216 | 12,533 |
| 2024-06-25 | 3.520 | 3.580 | 3.460 | 3.500 | 3.272 | 3,148 |
| 2024-06-24 | 3.580 | 3.580 | 3.450 | 3.500 | 3.272 | 4,299 |
| 2024-06-21 | 3.570 | 3.570 | 3.420 | 3.450 | 3.225 | 5,458 |
| 2024-06-20 | 3.590 | 3.630 | 3.450 | 3.480 | 3.253 | 16,223 |
| 2024-06-19 | 3.490 | 3.620 | 3.380 | 3.550 | 3.319 | 15,442 |
| 2024-06-18 | 3.380 | 3.490 | 3.350 | 3.490 | 3.263 | 6,301 |
| 2024-06-17 | 3.530 | 3.530 | 3.400 | 3.490 | 3.263 | 9,219 |
| 2024-06-14 | 3.530 | 3.530 | 3.450 | 3.450 | 3.225 | 4,109 |
| 2024-06-13 | 3.580 | 3.600 | 3.490 | 3.530 | 3.300 | 6,683 |
| 2024-06-12 | 3.480 | 3.610 | 3.440 | 3.490 | 3.263 | 13,472 |
| 2024-06-11 | 3.570 | 3.570 | 3.450 | 3.490 | 3.263 | 8,149 |
| 2024-06-10 | 3.600 | 3.700 | 3.460 | 3.570 | 3.338 | 58,412 |
| 2024-06-07 | 3.320 | 3.600 | 3.320 | 3.420 | 3.197 | 50,824 |
| 2024-06-06 | 3.230 | 3.560 | 3.230 | 3.390 | 3.169 | 46,708 |
| 2024-06-05 | 3.310 | 3.310 | 3.230 | 3.290 | 3.076 | 1,159 |
| 2024-06-04 | 3.280 | 3.350 | 3.180 | 3.350 | 3.132 | 6,084 |
| 2024-06-03 | 3.250 | 3.250 | 3.160 | 3.240 | 3.029 | 4,861 |
| 2024-05-31 | 3.310 | 3.310 | 3.180 | 3.280 | 3.066 | 3,487 |
| 2024-05-29 | 3.310 | 3.310 | 3.260 | 3.310 | 3.095 | 7,655 |
| 2024-05-28 | 3.300 | 3.300 | 3.170 | 3.280 | 3.066 | 4,172 |
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.