Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.700	3.740	3.470	3.600	3.366	31,275
2023-11-29	3.760	3.890	3.670	3.700	3.459	54,799
2023-11-28	3.950	3.950	3.830	3.890	3.637	25,435
2023-11-27	3.800	4.170	3.800	3.960	3.702	58,315
2023-11-24	3.860	3.860	3.740	3.800	3.553	5,584
2023-11-23	3.890	3.890	3.710	3.870	3.618	12,694
2023-11-22	3.950	3.950	3.710	3.890	3.637	19,066
2023-11-21	3.890	3.980	3.700	3.890	3.637	28,248
2023-11-20	3.380	3.980	3.260	3.890	3.637	212,334
2023-11-17	3.400	3.400	3.310	3.390	3.169	2,264
2023-11-16	3.310	3.500	3.230	3.400	3.179	49,540
2023-11-15	3.400	3.550	3.240	3.460	3.235	47,351
2023-11-14	3.450	3.460	3.320	3.420	3.197	12,574
2023-11-13	3.340	3.560	3.210	3.410	3.188	51,522
2023-11-10	3.350	3.390	3.160	3.340	3.123	52,287
2023-11-09	3.480	3.480	3.340	3.350	3.132	54,408
2023-11-08	3.210	3.620	3.210	3.480	3.253	238,553
2023-11-07	3.020	3.050	2.940	3.050	2.851	14,878
2023-11-06	2.920	3.030	2.910	3.020	2.823	16,339
2023-11-03	3.030	3.050	2.910	3.020	2.823	23,455
2023-11-02	2.910	3.040	2.910	3.040	2.842	50,549
2023-10-31	2.940	2.960	2.890	2.900	2.711	13,187
2023-10-30	2.780	2.950	2.780	2.940	2.749	18,637
2023-10-27	2.860	2.860	2.720	2.780	2.599	9,049
2023-10-26	2.860	2.860	2.750	2.860	2.674	12,806
2023-10-25	2.870	2.900	2.820	2.860	2.674	3,623
2023-10-24	2.830	2.920	2.740	2.840	2.655	11,357
2023-10-23	2.900	2.900	2.760	2.820	2.636	20,861
2023-10-20	2.750	2.840	2.690	2.830	2.646	6,988
2023-10-19	2.750	2.840	2.740	2.800	2.618	7,126
2023-10-18	2.900	2.900	2.700	2.800	2.618	9,969
2023-10-17	2.870	2.980	2.810	2.900	2.711	26,234
2023-10-16	2.850	2.920	2.750	2.850	2.664	33,790
2023-10-13	2.750	2.950	2.750	2.850	2.664	78,972
2023-10-12	2.690	2.770	2.610	2.750	2.571	20,672
2023-10-11	2.650	2.740	2.610	2.690	2.515	6,985
2023-10-10	2.680	2.790	2.600	2.740	2.562	35,365
2023-10-09	2.640	2.830	2.640	2.680	2.506	45,262
2023-10-06	2.640	2.740	2.600	2.640	2.468	22,523
2023-10-05	2.640	2.870	2.560	2.690	2.515	51,963
2023-10-04	2.630	2.660	2.570	2.640	2.468	8,822
2023-10-03	2.610	2.680	2.560	2.560	2.393	5,352
2023-10-02	2.650	2.700	2.600	2.650	2.477	6,207
2023-09-29	2.560	2.650	2.560	2.650	2.477	17,471
2023-09-28	2.540	2.570	2.540	2.570	2.403	4,502
2023-09-27	2.680	2.680	2.470	2.540	2.375	25,608
2023-09-26	2.620	2.680	2.620	2.670	2.496	24,463
2023-09-25	2.620	2.620	2.560	2.600	2.431	16,241
2023-09-22	2.660	2.660	2.560	2.610	2.440	24,157
2023-09-21	2.740	2.750	2.590	2.640	2.468	78,515
2023-09-20	2.880	2.980	2.700	2.780	2.599	227,896
2023-09-19	2.670	2.720	2.490	2.500	2.337	26,189
2023-09-18	2.520	2.650	2.490	2.580	2.412	16,686
2023-09-15	2.570	2.570	2.460	2.530	2.365	4,410
2023-09-14	2.570	2.580	2.520	2.560	2.393	4,769
2023-09-13	2.520	2.550	2.520	2.550	2.384	7,869
2023-09-12	2.570	2.590	2.490	2.520	2.356	3,060
2023-09-11	2.560	2.590	2.530	2.550	2.384	2,727
2023-09-08	2.580	2.580	2.420	2.500	2.337	14,758
2023-09-07	2.500	2.690	2.500	2.510	2.347	36,865

← NewerPage 13 of 21 · 1,255 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.