Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.310 | 3.310 | 3.170 | 3.220 | 3.010 | 7,648 |
| 2024-05-24 | 3.370 | 3.370 | 3.270 | 3.310 | 3.095 | 4,768 |
| 2024-05-23 | 3.350 | 3.370 | 3.340 | 3.370 | 3.151 | 2,286 |
| 2024-05-22 | 3.210 | 3.350 | 3.210 | 3.350 | 3.132 | 5,047 |
| 2024-05-21 | 3.360 | 3.360 | 3.160 | 3.300 | 3.085 | 4,149 |
| 2024-05-20 | 3.300 | 3.320 | 3.170 | 3.200 | 2.992 | 34,204 |
| 2024-05-17 | 3.300 | 3.320 | 3.250 | 3.300 | 3.085 | 5,187 |
| 2024-05-16 | 3.390 | 3.390 | 3.250 | 3.300 | 3.085 | 19,391 |
| 2024-05-15 | 3.360 | 3.380 | 3.300 | 3.380 | 3.160 | 4,491 |
| 2024-05-14 | 3.440 | 3.500 | 3.310 | 3.390 | 3.169 | 3,036 |
| 2024-05-13 | 3.540 | 3.540 | 3.320 | 3.420 | 3.197 | 3,390 |
| 2024-05-10 | 3.460 | 3.460 | 3.340 | 3.420 | 3.197 | 7,229 |
| 2024-05-09 | 3.420 | 3.470 | 3.370 | 3.460 | 3.235 | 4,417 |
| 2024-05-08 | 3.470 | 3.470 | 3.350 | 3.400 | 3.179 | 4,424 |
| 2024-05-07 | 3.500 | 3.500 | 3.370 | 3.420 | 3.197 | 1,867 |
| 2024-05-06 | 3.510 | 3.510 | 3.390 | 3.470 | 3.244 | 4,840 |
| 2024-05-02 | 3.470 | 3.520 | 3.450 | 3.510 | 3.281 | 2,666 |
| 2024-04-30 | 3.600 | 3.600 | 3.410 | 3.500 | 3.272 | 9,509 |
| 2024-04-29 | 3.600 | 3.600 | 3.410 | 3.500 | 3.272 | 10,698 |
| 2024-04-26 | 3.480 | 3.600 | 3.440 | 3.500 | 3.272 | 25,123 |
| 2024-04-25 | 3.590 | 3.590 | 3.400 | 3.440 | 3.216 | 7,520 |
| 2024-04-24 | 3.280 | 3.600 | 3.270 | 3.580 | 3.347 | 29,073 |
| 2024-04-23 | 3.370 | 3.370 | 3.160 | 3.280 | 3.066 | 9,178 |
| 2024-04-22 | 3.310 | 3.330 | 3.270 | 3.320 | 3.104 | 2,820 |
| 2024-04-19 | 3.310 | 3.370 | 3.270 | 3.370 | 3.151 | 3,058 |
| 2024-04-18 | 3.420 | 3.420 | 3.290 | 3.390 | 3.169 | 2,459 |
| 2024-04-17 | 3.370 | 3.480 | 3.280 | 3.420 | 3.197 | 12,694 |
| 2024-04-16 | 3.420 | 3.420 | 3.290 | 3.370 | 3.151 | 578 |
| 2024-04-15 | 3.400 | 3.400 | 3.290 | 3.400 | 3.179 | 7,336 |
| 2024-04-12 | 3.440 | 3.440 | 3.400 | 3.400 | 3.179 | 410 |
| 2024-04-11 | 3.360 | 3.410 | 3.350 | 3.350 | 3.132 | 862 |
| 2024-04-10 | 3.390 | 3.390 | 3.250 | 3.360 | 3.141 | 643 |
| 2024-04-09 | 3.430 | 3.430 | 3.280 | 3.320 | 3.104 | 2,036 |
| 2024-04-08 | 3.410 | 3.410 | 3.130 | 3.330 | 3.113 | 11,926 |
| 2024-04-05 | 3.430 | 3.430 | 3.230 | 3.400 | 3.179 | 13,500 |
| 2024-04-04 | 3.440 | 3.440 | 3.350 | 3.370 | 3.151 | 760 |
| 2024-04-03 | 3.440 | 3.440 | 3.300 | 3.420 | 3.197 | 2,412 |
| 2024-04-02 | 3.390 | 3.440 | 3.340 | 3.420 | 3.197 | 2,563 |
| 2024-03-28 | 3.360 | 3.400 | 3.250 | 3.300 | 3.085 | 5,556 |
| 2024-03-27 | 3.250 | 3.250 | 3.180 | 3.230 | 3.020 | 2,401 |
| 2024-03-26 | 3.220 | 3.320 | 3.160 | 3.180 | 2.973 | 32,120 |
| 2024-03-25 | 3.400 | 3.400 | 3.160 | 3.260 | 3.048 | 11,012 |
| 2024-03-22 | 3.380 | 3.380 | 3.300 | 3.350 | 3.132 | 4,648 |
| 2024-03-21 | 3.380 | 3.380 | 3.320 | 3.360 | 3.141 | 7,004 |
| 2024-03-20 | 3.380 | 3.380 | 3.300 | 3.380 | 3.160 | 5,734 |
| 2024-03-19 | 3.350 | 3.420 | 3.300 | 3.380 | 3.160 | 7,729 |
| 2024-03-18 | 3.620 | 3.620 | 3.310 | 3.420 | 3.197 | 26,445 |
| 2024-03-15 | 3.620 | 3.620 | 3.540 | 3.570 | 3.338 | 4,172 |
| 2024-03-14 | 3.580 | 3.660 | 3.520 | 3.620 | 3.384 | 4,898 |
| 2024-03-13 | 3.660 | 3.660 | 3.560 | 3.600 | 3.366 | 4,278 |
| 2024-03-12 | 3.600 | 3.660 | 3.600 | 3.660 | 3.422 | 1,085 |
| 2024-03-11 | 3.680 | 3.680 | 3.560 | 3.600 | 3.366 | 1,721 |
| 2024-03-08 | 3.690 | 3.690 | 3.500 | 3.690 | 3.450 | 6,082 |
| 2024-03-07 | 3.690 | 3.690 | 3.500 | 3.670 | 3.431 | 10,829 |
| 2024-03-06 | 3.700 | 3.700 | 3.540 | 3.640 | 3.403 | 11,710 |
| 2024-03-05 | 3.700 | 3.840 | 3.500 | 3.700 | 3.459 | 16,534 |
| 2024-03-04 | 3.700 | 3.850 | 3.690 | 3.700 | 3.459 | 21,553 |
| 2024-03-01 | 3.800 | 3.810 | 3.660 | 3.770 | 3.525 | 17,736 |
| 2024-02-29 | 3.650 | 3.880 | 3.640 | 3.740 | 3.497 | 63,152 |
| 2024-02-28 | 3.640 | 3.640 | 3.600 | 3.640 | 3.403 | 669 |
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.