Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.640 | 3.640 | 3.550 | 3.640 | 3.403 | 3,593 |
| 2024-02-26 | 3.660 | 3.660 | 3.570 | 3.620 | 3.384 | 14,312 |
| 2024-02-23 | 3.460 | 3.780 | 3.390 | 3.670 | 3.431 | 64,753 |
| 2024-02-22 | 3.430 | 3.460 | 3.360 | 3.460 | 3.235 | 7,946 |
| 2024-02-21 | 3.440 | 3.440 | 3.360 | 3.430 | 3.207 | 5,765 |
| 2024-02-20 | 3.450 | 3.450 | 3.300 | 3.440 | 3.216 | 8,143 |
| 2024-02-19 | 3.440 | 3.440 | 3.360 | 3.390 | 3.169 | 3,856 |
| 2024-02-16 | 3.320 | 3.460 | 3.320 | 3.390 | 3.169 | 5,871 |
| 2024-02-15 | 3.410 | 3.460 | 3.300 | 3.380 | 3.160 | 15,470 |
| 2024-02-14 | 3.460 | 3.460 | 3.360 | 3.410 | 3.188 | 5,124 |
| 2024-02-13 | 3.580 | 3.640 | 3.280 | 3.460 | 3.235 | 129,942 |
| 2024-02-12 | 3.200 | 3.200 | 3.170 | 3.200 | 2.992 | 902 |
| 2024-02-09 | 3.230 | 3.270 | 3.100 | 3.200 | 2.992 | 7,315 |
| 2024-02-08 | 3.140 | 3.240 | 3.100 | 3.230 | 3.020 | 19,416 |
| 2024-02-07 | 3.040 | 3.140 | 3.000 | 3.140 | 2.936 | 10,245 |
| 2024-02-06 | 2.830 | 3.050 | 2.830 | 3.040 | 2.842 | 16,196 |
| 2024-02-05 | 2.860 | 2.860 | 2.770 | 2.830 | 2.646 | 6,279 |
| 2024-02-02 | 2.780 | 2.880 | 2.780 | 2.800 | 2.618 | 8,475 |
| 2024-02-01 | 2.840 | 2.840 | 2.760 | 2.780 | 2.599 | 12,134 |
| 2024-01-31 | 2.930 | 2.930 | 2.760 | 2.840 | 2.655 | 7,582 |
| 2024-01-30 | 2.940 | 2.940 | 2.850 | 2.850 | 2.664 | 7,730 |
| 2024-01-29 | 2.940 | 2.940 | 2.860 | 2.940 | 2.749 | 3,771 |
| 2024-01-26 | 2.860 | 2.890 | 2.820 | 2.890 | 2.702 | 1,770 |
| 2024-01-25 | 2.860 | 2.860 | 2.750 | 2.860 | 2.674 | 12,378 |
| 2024-01-24 | 2.820 | 3.010 | 2.750 | 2.820 | 2.636 | 22,848 |
| 2024-01-23 | 2.890 | 2.890 | 2.730 | 2.800 | 2.618 | 24,325 |
| 2024-01-22 | 2.990 | 3.020 | 2.770 | 2.880 | 2.693 | 14,074 |
| 2024-01-19 | 2.990 | 3.080 | 2.900 | 2.950 | 2.758 | 13,823 |
| 2024-01-18 | 2.940 | 3.060 | 2.900 | 3.060 | 2.861 | 10,417 |
| 2024-01-17 | 3.120 | 3.120 | 2.900 | 2.960 | 2.767 | 30,695 |
| 2024-01-16 | 3.180 | 3.200 | 2.970 | 3.060 | 2.861 | 33,249 |
| 2024-01-15 | 3.280 | 3.280 | 3.160 | 3.180 | 2.973 | 11,445 |
| 2024-01-12 | 3.220 | 3.290 | 3.200 | 3.280 | 3.066 | 3,550 |
| 2024-01-11 | 3.280 | 3.380 | 3.200 | 3.200 | 2.992 | 8,734 |
| 2024-01-10 | 3.370 | 3.380 | 3.250 | 3.270 | 3.057 | 6,050 |
| 2024-01-09 | 3.220 | 3.340 | 3.200 | 3.340 | 3.123 | 14,364 |
| 2024-01-08 | 3.220 | 3.230 | 3.140 | 3.230 | 3.020 | 2,599 |
| 2024-01-05 | 3.230 | 3.240 | 3.220 | 3.240 | 3.029 | 429 |
| 2024-01-04 | 3.250 | 3.250 | 3.150 | 3.230 | 3.020 | 3,799 |
| 2024-01-03 | 3.110 | 3.340 | 3.110 | 3.250 | 3.038 | 7,126 |
| 2024-01-02 | 3.150 | 3.150 | 3.100 | 3.150 | 2.945 | 17,515 |
| 2023-12-29 | 3.190 | 3.200 | 3.110 | 3.170 | 2.964 | 12,152 |
| 2023-12-28 | 3.250 | 3.280 | 3.160 | 3.160 | 2.954 | 4,370 |
| 2023-12-27 | 3.300 | 3.300 | 3.130 | 3.250 | 3.038 | 33,652 |
| 2023-12-22 | 3.450 | 3.450 | 3.250 | 3.300 | 3.085 | 21,005 |
| 2023-12-21 | 3.590 | 3.590 | 3.390 | 3.390 | 3.169 | 9,381 |
| 2023-12-20 | 3.490 | 3.580 | 3.430 | 3.570 | 3.338 | 15,148 |
| 2023-12-19 | 3.340 | 3.490 | 3.250 | 3.490 | 3.263 | 21,822 |
| 2023-12-18 | 3.640 | 3.640 | 3.280 | 3.350 | 3.132 | 71,898 |
| 2023-12-15 | 3.800 | 3.800 | 3.550 | 3.650 | 3.412 | 9,193 |
| 2023-12-14 | 3.690 | 3.780 | 3.580 | 3.780 | 3.534 | 20,948 |
| 2023-12-13 | 3.630 | 3.770 | 3.630 | 3.690 | 3.450 | 6,763 |
| 2023-12-12 | 3.820 | 3.820 | 3.550 | 3.630 | 3.394 | 38,714 |
| 2023-12-11 | 3.540 | 3.830 | 3.540 | 3.810 | 3.562 | 4,217 |
| 2023-12-08 | 3.830 | 3.850 | 3.700 | 3.840 | 3.590 | 9,188 |
| 2023-12-07 | 3.930 | 3.930 | 3.730 | 3.830 | 3.581 | 8,398 |
| 2023-12-06 | 3.800 | 3.930 | 3.700 | 3.930 | 3.674 | 10,201 |
| 2023-12-05 | 3.520 | 3.850 | 3.520 | 3.840 | 3.590 | 37,951 |
| 2023-12-04 | 3.680 | 3.680 | 3.460 | 3.680 | 3.440 | 30,298 |
| 2023-12-01 | 3.380 | 3.700 | 3.370 | 3.680 | 3.440 | 22,740 |
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.