Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.700	2.700	2.470	2.490	2.328	49,006
2023-09-05	2.630	2.690	2.550	2.690	2.515	7,062
2023-09-04	2.700	2.750	2.600	2.600	2.431	31,823
2023-09-01	2.710	2.770	2.620	2.680	2.506	53,089
2023-08-31	2.750	2.750	2.560	2.670	2.496	20,054
2023-08-30	2.620	2.880	2.620	2.740	2.562	88,170
2023-08-29	2.640	2.640	2.570	2.590	2.421	3,471
2023-08-28	2.500	2.660	2.470	2.640	2.468	18,329
2023-08-25	2.520	2.540	2.420	2.420	2.262	8,584
2023-08-24	2.410	2.500	2.380	2.500	2.337	10,149
2023-08-23	2.540	2.540	2.410	2.410	2.253	7,800
2023-08-22	2.530	2.550	2.470	2.500	2.337	9,277
2023-08-21	2.550	2.570	2.470	2.500	2.337	8,577
2023-08-18	2.630	2.660	2.450	2.520	2.356	20,849
2023-08-17	2.690	2.690	2.520	2.640	2.468	18,870
2023-08-16	2.820	2.820	2.580	2.680	2.506	30,897
2023-08-14	2.760	2.770	2.670	2.730	2.552	42,865
2023-08-11	2.780	2.910	2.660	2.750	2.571	152,402
2023-08-10	2.400	2.640	2.360	2.610	2.440	76,547
2023-08-09	2.280	2.420	2.280	2.370	2.216	59,553
2023-08-08	2.300	2.300	2.270	2.280	2.132	8,187
2023-08-07	2.420	2.420	2.210	2.300	2.150	41,691
2023-08-04	2.360	2.500	2.310	2.360	2.206	34,558
2023-08-03	2.300	2.300	2.230	2.250	2.104	9,683
2023-08-02	2.250	2.310	2.240	2.280	2.132	14,290
2023-08-01	2.320	2.420	2.230	2.230	2.085	65,260
2023-07-31	2.390	2.400	2.310	2.310	2.160	14,824
2023-07-28	2.420	2.420	2.310	2.390	2.234	14,392
2023-07-27	2.480	2.480	2.360	2.410	2.253	17,675
2023-07-26	2.470	2.490	2.330	2.450	2.291	40,710
2023-07-25	2.960	3.080	2.460	2.470	2.309	229,779
2023-07-24	2.020	2.750	2.020	2.750	2.571	118,120
2023-07-21	2.020	2.020	2.010	2.020	1.889	1,614
2023-07-20	2.020	2.020	2.000	2.020	1.889	7,062
2023-07-19	2.040	2.050	2.000	2.020	1.889	8,529
2023-07-18	2.020	2.040	2.000	2.030	1.898	1,462
2023-07-17	1.995	2.010	1.995	2.010	1.879	4,139
2023-07-14	2.020	2.020	2.000	2.000	1.870	4,010
2023-07-13	2.030	2.030	2.000	2.000	1.870	4,477
2023-07-12	2.040	2.040	1.990	2.040	1.907	3,326
2023-07-11	2.000	2.040	2.000	2.030	1.898	7,862
2023-07-10	2.030	2.030	2.030	2.030	1.898	14
2023-07-07	2.030	2.040	2.030	2.030	1.898	420
2023-07-06	2.000	2.030	2.000	2.030	1.898	1,572
2023-07-05	2.030	2.030	2.020	2.020	1.889	116
2023-07-04	2.030	2.060	1.990	2.020	1.889	3,761
2023-07-03	2.010	2.050	2.010	2.050	1.917	13,036
2023-06-30	2.040	2.080	2.020	2.080	1.945	3,711
2023-06-29	2.070	2.080	2.020	2.040	1.907	5,014
2023-06-28	2.090	2.090	2.050	2.050	1.917	3,221
2023-06-27	2.090	2.130	2.060	2.100	1.963	1,081
2023-06-26	2.100	2.100	2.060	2.060	1.926	5,251
2023-06-23	2.130	2.130	2.130	2.130	1.991	704
2023-06-22	2.120	2.120	2.100	2.120	1.982	2,975
2023-06-21	2.090	2.110	2.080	2.090	1.954	1,562
2023-06-20	2.100	2.120	2.060	2.060	1.926	3,316
2023-06-19	2.070	2.100	2.030	2.100	1.963	4,491
2023-06-16	2.100	2.120	2.080	2.080	1.945	3,657
2023-06-15	2.080	2.120	2.070	2.120	1.982	7,669
2023-06-14	2.100	2.100	2.060	2.080	1.945	2,048

← NewerPage 14 of 21 · 1,251 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.