Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.570 | 3.570 | 3.525 | 3.560 | 3.291 | 1,225 |
| 2022-03-30 | 3.570 | 3.570 | 3.525 | 3.525 | 3.259 | 4,280 |
| 2022-03-29 | 3.570 | 3.575 | 3.525 | 3.570 | 3.301 | 3,972 |
| 2022-03-28 | 3.560 | 3.580 | 3.510 | 3.580 | 3.310 | 2,296 |
| 2022-03-25 | 3.520 | 3.560 | 3.470 | 3.550 | 3.282 | 3,951 |
| 2022-03-24 | 3.450 | 3.590 | 3.450 | 3.520 | 3.254 | 3,352 |
| 2022-03-23 | 3.590 | 3.590 | 3.450 | 3.450 | 3.190 | 5,890 |
| 2022-03-22 | 3.600 | 3.600 | 3.425 | 3.540 | 3.273 | 3,916 |
| 2022-03-21 | 3.500 | 3.540 | 3.450 | 3.540 | 3.273 | 7,484 |
| 2022-03-18 | 3.450 | 3.540 | 3.400 | 3.450 | 3.190 | 10,258 |
| 2022-03-17 | 3.540 | 3.540 | 3.400 | 3.480 | 3.217 | 7,974 |
| 2022-03-16 | 3.400 | 3.545 | 3.400 | 3.520 | 3.254 | 13,069 |
| 2022-03-15 | 3.370 | 3.600 | 3.370 | 3.450 | 3.190 | 10,430 |
| 2022-03-14 | 3.560 | 3.560 | 3.380 | 3.460 | 3.199 | 4,628 |
| 2022-03-11 | 3.570 | 3.570 | 3.380 | 3.500 | 3.236 | 14,319 |
| 2022-03-10 | 3.580 | 3.580 | 3.310 | 3.500 | 3.236 | 15,180 |
| 2022-03-09 | 3.600 | 3.600 | 3.250 | 3.480 | 3.217 | 19,713 |
| 2022-03-08 | 3.350 | 3.545 | 3.270 | 3.390 | 3.134 | 15,111 |
| 2022-03-07 | 3.840 | 3.890 | 3.270 | 3.340 | 3.088 | 95,717 |
| 2022-03-04 | 4.300 | 4.300 | 3.565 | 3.700 | 3.421 | 64,699 |
| 2022-03-03 | 5.120 | 5.170 | 4.200 | 4.220 | 3.901 | 198,004 |
| 2022-03-02 | 3.300 | 4.700 | 3.250 | 4.700 | 4.345 | 328,891 |
| 2022-03-01 | 3.500 | 3.500 | 3.180 | 3.250 | 3.005 | 18,805 |
| 2022-02-28 | 3.250 | 3.500 | 3.230 | 3.500 | 3.236 | 22,118 |
| 2022-02-25 | 2.900 | 3.350 | 2.900 | 3.220 | 2.977 | 20,526 |
| 2022-02-24 | 3.120 | 3.340 | 2.770 | 2.950 | 2.727 | 64,291 |
| 2022-02-23 | 3.650 | 3.650 | 3.400 | 3.400 | 3.143 | 17,498 |
| 2022-02-22 | 3.670 | 3.670 | 3.405 | 3.500 | 3.236 | 9,505 |
| 2022-02-21 | 3.670 | 3.670 | 3.400 | 3.630 | 3.356 | 4,108 |
| 2022-02-18 | 3.750 | 3.750 | 3.675 | 3.680 | 3.402 | 2,617 |
| 2022-02-17 | 3.840 | 3.840 | 3.550 | 3.745 | 3.462 | 5,604 |
| 2022-02-16 | 3.820 | 3.850 | 3.690 | 3.800 | 3.513 | 5,120 |
| 2022-02-15 | 3.550 | 3.860 | 3.500 | 3.800 | 3.513 | 12,711 |
| 2022-02-14 | 3.755 | 3.840 | 3.575 | 3.680 | 3.402 | 23,991 |
| 2022-02-11 | 3.880 | 3.880 | 3.645 | 3.850 | 3.559 | 7,140 |
| 2022-02-10 | 3.890 | 3.890 | 3.760 | 3.840 | 3.550 | 2,331 |
| 2022-02-09 | 3.860 | 3.875 | 3.850 | 3.870 | 3.578 | 1,543 |
| 2022-02-08 | 3.910 | 3.910 | 3.760 | 3.850 | 3.559 | 4,662 |
| 2022-02-07 | 3.910 | 3.910 | 3.805 | 3.910 | 3.615 | 2,597 |
| 2022-02-04 | 3.940 | 3.940 | 3.850 | 3.910 | 3.615 | 3,101 |
| 2022-02-03 | 3.890 | 3.950 | 3.850 | 3.950 | 3.652 | 21,718 |
| 2022-02-02 | 3.730 | 3.860 | 3.700 | 3.840 | 3.550 | 22,238 |
| 2022-02-01 | 3.780 | 3.780 | 3.610 | 3.730 | 3.448 | 2,207 |
| 2022-01-31 | 3.600 | 3.780 | 3.600 | 3.630 | 3.356 | 5,725 |
| 2022-01-28 | 3.800 | 3.800 | 3.570 | 3.630 | 3.356 | 4,973 |
| 2022-01-27 | 3.800 | 3.800 | 3.680 | 3.750 | 3.467 | 3,376 |
| 2022-01-26 | 3.600 | 3.920 | 3.600 | 3.720 | 3.439 | 6,506 |
| 2022-01-25 | 3.455 | 3.800 | 3.455 | 3.600 | 3.328 | 10,123 |
| 2022-01-24 | 3.820 | 3.820 | 3.500 | 3.550 | 3.282 | 36,978 |
| 2022-01-21 | 3.710 | 3.880 | 3.650 | 3.880 | 3.587 | 16,737 |
| 2022-01-20 | 3.990 | 4.040 | 3.750 | 3.750 | 3.467 | 14,438 |
| 2022-01-19 | 3.955 | 3.990 | 3.850 | 3.990 | 3.689 | 23,000 |
| 2022-01-18 | 3.955 | 4.045 | 3.950 | 3.955 | 3.656 | 16,118 |
| 2022-01-17 | 4.100 | 4.100 | 3.970 | 3.970 | 3.670 | 11,288 |
| 2022-01-14 | 4.100 | 4.150 | 4.005 | 4.105 | 3.795 | 1,863 |
| 2022-01-13 | 4.170 | 4.170 | 4.000 | 4.080 | 3.772 | 19,351 |
| 2022-01-12 | 4.190 | 4.220 | 4.060 | 4.120 | 3.809 | 19,607 |
| 2022-01-11 | 4.070 | 4.190 | 3.990 | 4.180 | 3.864 | 7,399 |
| 2022-01-10 | 4.120 | 4.120 | 3.980 | 4.080 | 3.772 | 6,839 |
| 2022-01-07 | 3.980 | 4.220 | 3.960 | 4.120 | 3.809 | 22,829 |
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.