Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.900	2.900	2.800	2.860	2.674	3,703
2022-06-27	2.775	2.775	2.660	2.700	2.496	2,579
2022-06-24	2.740	2.740	2.700	2.700	2.496	2,312
2022-06-23	2.750	2.750	2.590	2.750	2.542	1,202
2022-06-22	2.735	2.780	2.590	2.780	2.570	11,108
2022-06-21	2.580	2.715	2.580	2.710	2.505	9,998
2022-06-20	2.735	2.735	2.470	2.530	2.339	15,197
2022-06-17	2.730	2.730	2.580	2.700	2.496	1,632
2022-06-15	2.730	2.730	2.730	2.730	2.524	2
2022-06-14	2.580	2.835	2.580	2.670	2.468	4,346
2022-06-13	2.785	2.785	2.625	2.665	2.464	7,060
2022-06-10	2.865	2.865	2.660	2.790	2.579	10,798
2022-06-09	2.810	2.840	2.760	2.840	2.626	2,211
2022-06-08	2.780	2.930	2.775	2.850	2.635	6,900
2022-06-07	2.830	2.925	2.770	2.770	2.561	6,886
2022-06-06	2.800	2.945	2.800	2.925	2.704	5,845
2022-06-03	2.940	2.940	2.830	2.895	2.676	1,152
2022-06-02	2.805	3.040	2.805	2.890	2.672	2,580
2022-06-01	3.145	3.145	2.850	2.890	2.672	14,784
2022-05-31	2.950	2.950	2.760	2.860	2.644	64,873
2022-05-30	3.150	3.150	2.970	3.040	2.811	26,041
2022-05-27	3.150	3.150	2.980	3.000	2.774	13,977
2022-05-26	3.100	3.100	3.010	3.040	2.811	13,069
2022-05-25	3.100	3.100	3.090	3.095	2.861	7,011
2022-05-24	3.150	3.150	3.025	3.085	2.852	14,824
2022-05-23	3.060	3.155	3.060	3.060	2.829	23,475
2022-05-20	3.175	3.175	3.150	3.150	2.912	510
2022-05-19	3.100	3.180	3.060	3.140	2.903	5,332
2022-05-18	3.230	3.230	3.100	3.175	2.935	10,963
2022-05-17	3.250	3.250	3.020	3.170	2.931	13,527
2022-05-16	3.295	3.295	3.145	3.220	2.977	8,954
2022-05-13	3.250	3.250	3.115	3.130	2.894	15,461
2022-05-12	3.210	3.300	3.150	3.250	3.005	2,366
2022-05-11	3.300	3.300	3.165	3.210	2.968	871
2022-05-10	3.300	3.300	3.155	3.300	3.051	4,489
2022-05-09	3.170	3.320	3.150	3.300	3.051	1,334
2022-05-06	3.320	3.320	3.150	3.300	3.051	3,526
2022-05-05	3.400	3.400	3.220	3.330	3.079	1,288
2022-05-04	3.400	3.400	3.220	3.365	3.111	876
2022-05-02	3.290	3.290	3.160	3.290	3.042	2,454
2022-04-29	3.290	3.290	3.140	3.280	3.032	2,790
2022-04-28	3.290	3.290	3.140	3.200	2.958	4,883
2022-04-27	3.350	3.390	3.150	3.290	3.042	15,509
2022-04-26	3.400	3.400	3.200	3.350	3.097	3,514
2022-04-25	3.445	3.445	3.230	3.400	3.143	11,037
2022-04-22	3.440	3.450	3.350	3.445	3.185	2,306
2022-04-21	3.450	3.450	3.360	3.440	3.180	4,531
2022-04-20	3.450	3.460	3.360	3.455	3.194	13,582
2022-04-19	3.460	3.540	3.460	3.520	3.254	994
2022-04-14	3.530	3.540	3.455	3.540	3.273	2,456
2022-04-13	3.490	3.530	3.400	3.530	3.264	7,308
2022-04-12	3.360	3.530	3.360	3.410	3.153	10,447
2022-04-11	3.500	3.500	3.380	3.380	3.125	19,118
2022-04-08	3.540	3.550	3.480	3.480	3.217	4,747
2022-04-07	3.530	3.530	3.455	3.490	3.227	4,052
2022-04-06	3.540	3.540	3.450	3.520	3.254	11,241
2022-04-05	3.555	3.555	3.505	3.510	3.245	3,715
2022-04-04	3.565	3.565	3.500	3.565	3.296	8,720
2022-04-01	3.570	3.570	3.510	3.530	3.264	13,766
2022-03-31	3.570	3.570	3.525	3.560	3.291	1,225

← NewerPage 19 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.