Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.370	2.370	2.290	2.330	2.330	8,787
2026-07-24	2.400	2.400	2.320	2.370	2.370	1,132
2026-07-23	2.400	2.400	2.400	2.400	2.400	11
2026-07-22	2.400	2.400	2.320	2.400	2.400	979
2026-07-21	2.400	2.400	2.400	2.400	2.400	18
2026-07-20	2.390	2.390	2.380	2.390	2.390	1,703
2026-07-17	2.380	2.390	2.340	2.390	2.390	1,325
2026-07-16	2.320	2.400	2.320	2.390	2.390	888
2026-07-15	2.400	2.400	2.400	2.400	2.400	359
2026-07-14	2.400	2.400	2.400	2.400	2.400	12
2026-07-13	2.400	2.400	2.400	2.400	2.400	110
2026-07-10	2.400	2.400	2.320	2.400	2.400	854
2026-07-09	2.400	2.400	2.400	2.400	2.400	92
2026-07-08	2.400	2.400	2.330	2.400	2.400	1,546
2026-07-07	2.400	2.400	2.400	2.400	2.400	487
2026-07-06	2.400	2.400	2.320	2.400	2.400	1,269
2026-07-03	2.420	2.420	2.320	2.400	2.400	10,746
2026-07-02	2.320	2.400	2.300	2.370	2.370	11,667
2026-07-01	2.290	2.320	2.290	2.310	2.310	2,458
2026-06-30	2.280	2.280	2.280	2.280	2.280	142
2026-06-29	2.320	2.320	2.220	2.280	2.280	1,203
2026-06-26	2.310	2.320	2.250	2.310	2.310	8,345
2026-06-25	2.310	2.310	2.310	2.310	2.310	53
2026-06-24	2.320	2.320	2.260	2.310	2.310	144
2026-06-23	2.300	2.320	2.260	2.320	2.320	7,454
2026-06-22	2.270	2.290	2.260	2.290	2.290	3,342
2026-06-19	2.260	2.260	2.210	2.260	2.260	6,541
2026-06-18	2.190	2.260	2.170	2.260	2.260	5,950
2026-06-17	2.170	2.190	2.130	2.190	2.190	8,083
2026-06-16	2.170	2.270	2.130	2.160	2.160	37,755
2026-06-15	2.260	2.260	2.160	2.260	2.260	1,475
2026-06-12	2.270	2.270	2.200	2.260	2.260	9,391
2026-06-11	2.210	2.270	2.190	2.270	2.270	2,092
2026-06-10	2.250	2.250	2.160	2.210	2.210	17,669
2026-06-09	2.270	2.290	2.270	2.290	2.290	262
2026-06-08	2.240	2.270	2.240	2.270	2.270	7,093
2026-06-05	2.240	2.240	2.240	2.240	2.240	5
2026-06-03	2.240	2.240	2.180	2.240	2.240	362
2026-06-02	2.200	2.250	2.180	2.230	2.230	6,843
2026-06-01	2.220	2.220	2.220	2.220	2.220	111
2026-05-29	2.270	2.280	2.140	2.220	2.220	24,382
2026-05-28	2.340	2.340	2.290	2.320	2.320	1,876
2026-05-27	2.280	2.290	2.230	2.290	2.290	5,310
2026-05-26	2.280	2.280	2.240	2.270	2.270	4,101
2026-05-25	2.250	2.330	2.240	2.260	2.260	17,528
2026-05-22	2.290	2.290	2.240	2.280	2.280	25,357
2026-05-21	2.250	2.290	2.250	2.290	2.290	396
2026-05-20	2.230	2.300	2.230	2.270	2.270	7,139
2026-05-19	2.240	2.240	2.220	2.240	2.240	594
2026-05-18	2.240	2.240	2.200	2.240	2.240	982
2026-05-15	2.280	2.280	2.210	2.240	2.240	3,497
2026-05-14	2.200	2.280	2.140	2.280	2.280	5,297
2026-05-13	2.110	2.190	2.110	2.180	2.180	19,776
2026-05-12	2.220	2.220	2.170	2.210	2.210	5,955
2026-05-11	2.330	2.330	2.170	2.190	2.190	15,296
2026-05-08	2.320	2.330	2.280	2.330	2.330	2,654
2026-05-07	2.300	2.320	2.240	2.300	2.300	960
2026-05-06	2.180	2.300	2.180	2.260	2.260	5,123
2026-05-05	2.300	2.300	2.180	2.220	2.220	3,979
2026-05-04	2.400	2.400	2.160	2.200	2.200	60,002

← NewerPage 2 of 21 · 1,254 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.