Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.200	2.620	2.200	2.520	2.356	10,290
2022-09-21	2.480	2.480	2.380	2.380	2.225	6,959
2022-09-20	2.400	2.550	2.370	2.480	2.319	12,226
2022-09-19	2.420	2.550	2.420	2.550	2.384	5,436
2022-09-16	2.560	2.560	2.450	2.550	2.384	16,629
2022-09-15	2.575	2.575	2.475	2.560	2.393	7,567
2022-09-14	2.620	2.620	2.520	2.560	2.393	8,527
2022-09-13	2.610	2.685	2.600	2.650	2.477	22,351
2022-09-12	2.620	2.620	2.535	2.610	2.440	6,926
2022-09-09	2.560	2.620	2.560	2.600	2.431	6,887
2022-09-08	2.620	2.620	2.500	2.570	2.403	1,557
2022-09-07	2.630	2.630	2.500	2.620	2.449	320
2022-09-06	2.500	2.650	2.500	2.550	2.384	682
2022-09-05	2.550	2.595	2.500	2.595	2.426	3,353
2022-09-02	2.650	2.650	2.490	2.550	2.384	19,397
2022-09-01	2.650	2.650	2.520	2.650	2.477	146
2022-08-31	2.650	2.650	2.580	2.650	2.477	527
2022-08-30	2.600	2.650	2.555	2.650	2.477	5,323
2022-08-29	2.650	2.690	2.550	2.600	2.431	20,847
2022-08-26	2.740	2.740	2.600	2.650	2.477	4,691
2022-08-25	2.650	2.650	2.585	2.620	2.449	749
2022-08-24	2.600	2.700	2.550	2.650	2.477	5,199
2022-08-23	2.700	2.700	2.600	2.640	2.468	2,438
2022-08-22	2.700	2.700	2.650	2.680	2.506	3,354
2022-08-19	2.700	2.700	2.585	2.660	2.487	2,014
2022-08-18	2.660	2.660	2.660	2.660	2.487	31
2022-08-17	2.720	2.720	2.600	2.660	2.487	9,778
2022-08-16	2.730	2.730	2.605	2.650	2.477	11,077
2022-08-12	2.740	2.740	2.680	2.740	2.562	2,518
2022-08-11	2.740	2.740	2.650	2.700	2.524	2,469
2022-08-10	2.740	2.740	2.735	2.740	2.562	511
2022-08-09	2.700	2.770	2.690	2.740	2.562	2,819
2022-08-08	2.670	2.715	2.665	2.715	2.538	4,324
2022-08-05	2.725	2.725	2.670	2.670	2.496	7,198
2022-08-04	2.735	2.735	2.660	2.700	2.524	5,818
2022-08-03	2.770	2.770	2.665	2.735	2.557	16,866
2022-08-02	2.790	2.790	2.705	2.770	2.590	18,584
2022-08-01	2.795	2.795	2.705	2.720	2.543	37,093
2022-07-29	2.810	2.810	2.705	2.785	2.604	17,156
2022-07-28	2.850	2.900	2.765	2.810	2.627	9,628
2022-07-27	2.800	2.980	2.700	2.875	2.688	50,312
2022-07-26	2.820	2.820	2.660	2.760	2.580	11,180
2022-07-25	2.940	2.940	2.700	2.730	2.552	27,226
2022-07-22	2.840	2.840	2.745	2.790	2.608	2,011
2022-07-21	2.880	2.880	2.660	2.745	2.566	4,655
2022-07-20	2.750	2.800	2.700	2.750	2.571	4,669
2022-07-19	2.755	2.780	2.635	2.750	2.571	13,102
2022-07-18	2.755	2.755	2.660	2.740	2.562	606
2022-07-15	2.780	2.780	2.640	2.690	2.515	6,223
2022-07-14	2.870	2.870	2.600	2.780	2.599	10,418
2022-07-13	2.900	2.900	2.750	2.875	2.688	7,268
2022-07-12	3.040	3.040	2.840	2.900	2.711	8,303
2022-07-11	2.805	3.080	2.730	2.980	2.786	24,952
2022-07-08	2.800	2.800	2.710	2.795	2.613	5,264
2022-07-07	2.770	2.800	2.690	2.800	2.618	14,380
2022-07-06	2.700	2.770	2.600	2.770	2.590	3,230
2022-07-05	2.710	2.710	2.440	2.700	2.524	16,063
2022-07-04	2.800	2.800	2.645	2.710	2.534	10,036
2022-07-01	2.800	2.800	2.720	2.720	2.543	651
2022-06-30	2.885	2.885	2.780	2.800	2.618	504

← NewerPage 18 of 21 · 1,256 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.