Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.140	2.140	2.140	2.140	2.001	110
2023-03-13	2.140	2.140	2.100	2.120	1.982	8,853
2023-03-10	2.150	2.150	2.110	2.140	2.001	1,897
2023-03-09	2.165	2.165	2.150	2.150	2.010	630
2023-03-08	2.185	2.185	2.120	2.165	2.024	4,514
2023-03-07	2.190	2.190	2.150	2.180	2.038	1,260
2023-03-06	2.135	2.190	2.105	2.185	2.043	8,537
2023-03-03	2.155	2.185	2.055	2.135	1.996	1,270
2023-03-02	2.155	2.155	2.105	2.155	2.015	541
2023-03-01	2.140	2.160	2.100	2.155	2.015	1,043
2023-02-28	2.115	2.140	2.055	2.140	2.001	9,765
2023-02-27	2.120	2.120	2.070	2.095	1.959	3,315
2023-02-24	2.150	2.150	2.120	2.120	1.982	1,201
2023-02-23	2.150	2.150	2.150	2.150	2.010	115
2023-02-22	2.195	2.195	2.120	2.150	2.010	1,394
2023-02-21	2.185	2.190	2.135	2.190	2.047	2,120
2023-02-20	2.230	2.230	2.120	2.195	2.052	10,006
2023-02-17	2.150	2.240	2.150	2.200	2.057	13,063
2023-02-16	2.160	2.175	2.140	2.150	2.010	2,185
2023-02-15	2.180	2.200	2.120	2.120	1.982	4,920
2023-02-14	2.185	2.195	2.140	2.140	2.001	6,732
2023-02-13	2.185	2.185	2.140	2.185	2.043	5,645
2023-02-10	2.185	2.185	2.130	2.185	2.043	3,397
2023-02-09	2.180	2.185	2.130	2.185	2.043	597
2023-02-08	2.130	2.165	2.120	2.165	2.024	14,199
2023-02-07	2.170	2.170	2.130	2.150	2.010	2,400
2023-02-06	2.180	2.185	2.160	2.170	2.029	11,075
2023-02-03	2.185	2.185	2.120	2.180	2.038	5,434
2023-02-02	2.110	2.180	2.110	2.170	2.029	10,798
2023-02-01	2.170	2.170	2.080	2.140	2.001	6,059
2023-01-31	2.170	2.170	2.115	2.170	2.029	850
2023-01-30	2.180	2.180	2.165	2.170	2.029	67
2023-01-27	2.130	2.180	2.105	2.170	2.029	10,778
2023-01-26	2.130	2.170	2.090	2.130	1.991	5,535
2023-01-25	2.135	2.150	2.110	2.130	1.991	788
2023-01-24	2.170	2.170	2.060	2.135	1.996	13,740
2023-01-23	2.150	2.170	2.130	2.170	2.029	5,478
2023-01-20	2.170	2.170	2.100	2.150	2.010	2,915
2023-01-19	2.180	2.180	2.060	2.170	2.029	7,351
2023-01-18	2.180	2.185	2.060	2.125	1.987	5,755
2023-01-17	2.175	2.175	2.105	2.125	1.987	2,460
2023-01-16	2.135	2.135	2.100	2.105	1.968	4,752
2023-01-13	2.180	2.180	2.025	2.135	1.996	7,936
2023-01-12	2.180	2.185	2.105	2.180	2.038	7,006
2023-01-11	2.195	2.195	2.130	2.190	2.047	4,300
2023-01-10	2.210	2.210	2.120	2.175	2.033	8,290
2023-01-09	2.200	2.200	2.140	2.180	2.038	2,295
2023-01-05	2.175	2.220	2.130	2.170	2.029	16,364
2023-01-04	2.090	2.180	2.065	2.180	2.038	15,633
2023-01-03	2.080	2.090	2.045	2.090	1.954	3,779
2023-01-02	2.090	2.090	2.045	2.080	1.945	1,932
2022-12-30	2.040	2.040	1.970	2.040	1.907	1,435
2022-12-29	1.964	2.050	1.960	2.020	1.889	18,750
2022-12-28	1.960	1.960	1.930	1.940	1.814	27,005
2022-12-27	1.982	2.050	1.930	1.950	1.823	33,010
2022-12-23	1.950	2.075	1.950	2.000	1.870	30,984
2022-12-22	1.924	2.000	1.924	1.960	1.832	21,490
2022-12-21	2.030	2.030	1.900	1.962	1.834	23,402
2022-12-20	2.030	2.030	1.960	1.988	1.859	13,275
2022-12-19	2.080	2.080	1.960	2.030	1.898	12,522

← NewerPage 16 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.