Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.100	2.100	2.070	2.070	1.935	1,497
2023-06-12	2.090	2.100	2.070	2.070	1.935	5,807
2023-06-09	2.090	2.090	2.050	2.080	1.945	7,282
2023-06-07	2.080	2.090	2.060	2.060	1.926	272
2023-06-06	2.100	2.110	2.040	2.060	1.926	2,288
2023-06-05	2.130	2.130	2.080	2.080	1.945	13
2023-06-02	2.130	2.130	2.100	2.100	1.963	5,397
2023-06-01	2.120	2.130	2.080	2.100	1.963	8,869
2023-05-31	2.100	2.130	2.050	2.110	1.973	8,598
2023-05-30	2.020	2.110	2.020	2.100	1.963	21,347
2023-05-29	2.000	2.010	2.000	2.010	1.879	1,502
2023-05-26	2.000	2.000	2.000	2.000	1.870	10
2023-05-25	2.000	2.000	1.955	2.000	1.870	12,580
2023-05-24	2.020	2.020	1.980	2.000	1.870	2,479
2023-05-23	2.010	2.050	2.000	2.000	1.870	2,021
2023-05-22	2.000	2.080	2.000	2.000	1.870	3,889
2023-05-19	2.030	2.040	2.000	2.000	1.870	4,179
2023-05-18	1.990	2.050	1.990	2.010	1.879	1,353
2023-05-17	2.040	2.040	2.010	2.010	1.879	2,039
2023-05-16	2.050	2.050	2.000	2.040	1.907	2,778
2023-05-15	2.050	2.060	2.020	2.050	1.917	4,221
2023-05-12	2.070	2.070	2.010	2.040	1.907	8,406
2023-05-11	2.070	2.090	2.060	2.080	1.945	6,876
2023-05-10	2.070	2.070	2.000	2.050	1.917	5,701
2023-05-09	1.985	2.090	1.980	2.070	1.935	66,985
2023-05-08	1.940	2.000	1.935	1.990	1.860	8,781
2023-05-05	1.995	1.995	1.900	1.940	1.814	18,297
2023-05-04	1.980	1.995	1.960	1.995	1.865	2,373
2023-05-02	2.000	2.000	1.950	1.990	1.860	7,081
2023-04-28	2.000	2.010	1.975	1.980	1.851	5,766
2023-04-27	2.010	2.010	1.975	2.000	1.870	6,530
2023-04-26	2.020	2.020	1.970	2.000	1.870	8,005
2023-04-25	2.020	2.020	1.980	1.980	1.851	3,921
2023-04-24	2.080	2.080	2.000	2.000	1.870	4,626
2023-04-21	2.000	2.080	2.000	2.080	1.945	14,625
2023-04-20	2.020	2.050	2.000	2.000	1.870	20,021
2023-04-19	2.020	2.020	1.966	2.015	1.884	1,097
2023-04-18	2.030	2.030	1.970	2.000	1.870	9,549
2023-04-17	2.020	2.020	2.000	2.000	1.870	3,320
2023-04-14	2.020	2.020	1.992	2.020	1.889	5,443
2023-04-13	2.020	2.020	1.982	2.015	1.884	1,195
2023-04-12	2.000	2.020	2.000	2.020	1.889	5,664
2023-04-11	2.010	2.010	2.000	2.010	1.879	1,022
2023-04-06	2.020	2.020	1.972	1.974	1.846	1,652
2023-04-05	2.040	2.040	1.972	2.020	1.889	5,592
2023-04-04	2.000	2.045	1.970	2.045	1.912	3,173
2023-04-03	1.992	2.000	1.986	2.000	1.870	4,852
2023-03-31	2.000	2.030	1.962	1.992	1.862	9,805
2023-03-30	2.040	2.045	1.952	1.998	1.868	22,353
2023-03-29	2.050	2.050	2.000	2.040	1.907	3,357
2023-03-28	2.040	2.045	2.040	2.045	1.912	1,322
2023-03-27	2.050	2.050	2.000	2.050	1.917	5,919
2023-03-24	2.015	2.080	2.000	2.080	1.945	993
2023-03-23	2.080	2.080	2.020	2.040	1.907	3,777
2023-03-22	2.095	2.100	1.998	2.080	1.945	5,424
2023-03-21	2.080	2.100	2.040	2.050	1.917	2,039
2023-03-20	2.110	2.110	2.020	2.050	1.917	8,117
2023-03-17	2.095	2.110	2.060	2.100	1.963	307
2023-03-16	2.090	2.110	2.050	2.090	1.954	3,005
2023-03-15	2.140	2.140	2.070	2.090	1.954	3,787

← NewerPage 15 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.