Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.980	2.145	1.980	2.025	1.893	18,955
2022-12-15	2.100	2.160	1.890	1.960	1.832	78,784
2022-12-14	2.150	2.160	2.105	2.160	2.019	4,444
2022-12-13	2.195	2.195	2.120	2.120	1.982	9,614
2022-12-12	2.145	2.160	2.145	2.150	2.010	1,847
2022-12-09	2.170	2.170	2.115	2.150	2.010	7,203
2022-12-08	2.200	2.200	2.160	2.160	2.019	7,134
2022-12-07	2.200	2.200	2.180	2.190	2.047	1,567
2022-12-06	2.155	2.200	2.155	2.185	2.043	776
2022-12-05	2.195	2.200	2.155	2.200	2.057	10,068
2022-12-02	2.195	2.195	2.150	2.195	2.052	3,665
2022-12-01	2.150	2.195	2.120	2.195	2.052	8,756
2022-11-30	2.150	2.195	2.150	2.195	2.052	6,233
2022-11-29	2.220	2.220	2.200	2.200	2.057	120
2022-11-28	2.230	2.230	2.170	2.230	2.085	3,714
2022-11-25	2.200	2.240	2.170	2.230	2.085	5,182
2022-11-24	2.240	2.240	2.175	2.200	2.057	412
2022-11-23	2.240	2.240	2.165	2.210	2.066	88
2022-11-22	2.240	2.240	2.205	2.240	2.094	59
2022-11-21	2.240	2.240	2.170	2.240	2.094	2,014
2022-11-18	2.250	2.250	2.170	2.210	2.066	4,885
2022-11-17	2.250	2.250	2.130	2.250	2.104	3,791
2022-11-16	2.200	2.250	2.170	2.245	2.099	3,847
2022-11-15	2.250	2.250	2.190	2.245	2.099	1,779
2022-11-14	2.250	2.250	2.170	2.200	2.057	2,644
2022-11-10	2.295	2.295	2.200	2.250	2.104	4,286
2022-11-09	2.180	2.295	2.180	2.250	2.104	4,403
2022-11-08	2.210	2.300	2.140	2.295	2.146	6,928
2022-11-07	2.220	2.220	2.115	2.215	2.071	5,777
2022-11-04	2.200	2.220	2.100	2.220	2.075	7,992
2022-11-03	2.200	2.200	2.095	2.150	2.010	1,557
2022-11-02	2.115	2.300	2.005	2.200	2.057	20,197
2022-10-31	2.300	2.300	2.160	2.290	2.141	3,020
2022-10-28	2.150	2.300	2.125	2.300	2.150	15,102
2022-10-27	2.140	2.150	2.100	2.130	1.991	1,224
2022-10-26	2.100	2.170	2.050	2.100	1.963	1,818
2022-10-25	2.100	2.100	2.040	2.100	1.963	1,774
2022-10-24	2.100	2.100	2.000	2.085	1.949	5,365
2022-10-21	2.100	2.100	2.050	2.100	1.963	5,319
2022-10-20	2.170	2.170	2.080	2.100	1.963	1,839
2022-10-19	2.145	2.150	2.070	2.095	1.959	17,615
2022-10-18	2.210	2.280	2.155	2.170	2.029	25,195
2022-10-17	2.210	2.300	2.200	2.300	2.150	1,441
2022-10-14	2.290	2.300	2.220	2.300	2.150	1,713
2022-10-13	2.200	2.300	2.200	2.285	2.136	760
2022-10-12	2.310	2.370	2.235	2.300	2.150	8,406
2022-10-11	2.380	2.380	2.300	2.370	2.216	1,087
2022-10-10	2.245	2.380	2.245	2.380	2.225	2,755
2022-10-07	2.430	2.430	2.430	2.430	2.272	11
2022-10-06	2.440	2.440	2.305	2.430	2.272	6,012
2022-10-05	2.450	2.450	2.300	2.440	2.281	10,360
2022-10-04	2.480	2.480	2.380	2.470	2.309	3,704
2022-10-03	2.480	2.480	2.480	2.480	2.319	10
2022-09-30	2.480	2.480	2.400	2.480	2.319	427
2022-09-29	2.490	2.490	2.350	2.480	2.319	207
2022-09-28	2.490	2.490	2.490	2.490	2.328	214
2022-09-27	2.470	2.470	2.400	2.440	2.281	2,005
2022-09-26	2.500	2.500	2.475	2.475	2.314	820
2022-09-23	2.600	2.600	2.445	2.500	2.337	738
2022-09-22	2.200	2.620	2.200	2.520	2.356	10,290

← NewerPage 17 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.