Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.080 | 4.100 | 3.960 | 4.100 | 3.790 | 30,114 |
| 2022-01-04 | 4.200 | 4.290 | 3.900 | 4.030 | 3.726 | 40,059 |
| 2022-01-03 | 4.410 | 4.480 | 4.165 | 4.190 | 3.874 | 57,636 |
| 2021-12-30 | 4.585 | 4.600 | 4.505 | 4.585 | 4.239 | 11,256 |
| 2021-12-29 | 4.450 | 4.595 | 4.450 | 4.585 | 4.239 | 18,832 |
| 2021-12-28 | 4.500 | 4.675 | 4.370 | 4.370 | 4.040 | 52,811 |
| 2021-12-27 | 4.695 | 4.695 | 4.500 | 4.500 | 4.160 | 16,728 |
| 2021-12-23 | 4.710 | 4.710 | 4.590 | 4.650 | 4.299 | 11,453 |
| 2021-12-22 | 4.600 | 4.785 | 4.505 | 4.760 | 4.401 | 34,191 |
| 2021-12-21 | 4.430 | 4.800 | 4.350 | 4.610 | 4.262 | 43,811 |
| 2021-12-20 | 4.450 | 4.450 | 4.320 | 4.430 | 4.096 | 32,200 |
| 2021-12-17 | 4.450 | 4.480 | 4.450 | 4.480 | 4.142 | 630 |
| 2021-12-16 | 4.320 | 4.490 | 4.320 | 4.450 | 4.114 | 21,931 |
| 2021-12-15 | 4.550 | 4.550 | 4.300 | 4.415 | 4.082 | 34,092 |
| 2021-12-14 | 4.700 | 4.700 | 4.440 | 4.550 | 4.207 | 49,765 |
| 2021-12-13 | 4.690 | 4.800 | 4.610 | 4.700 | 4.345 | 19,744 |
| 2021-12-10 | 4.890 | 4.890 | 4.605 | 4.785 | 4.424 | 19,623 |
| 2021-12-09 | 4.850 | 4.895 | 4.770 | 4.890 | 4.521 | 5,413 |
| 2021-12-08 | 4.950 | 4.950 | 4.640 | 4.895 | 4.525 | 25,963 |
| 2021-12-07 | 4.980 | 5.080 | 4.800 | 4.950 | 4.576 | 21,797 |
| 2021-12-06 | 5.220 | 5.220 | 4.800 | 5.080 | 4.696 | 16,473 |
| 2021-12-03 | 5.210 | 5.260 | 5.150 | 5.220 | 4.826 | 13,945 |
| 2021-12-02 | 5.310 | 5.310 | 5.160 | 5.250 | 4.854 | 12,633 |
| 2021-12-01 | 5.290 | 5.380 | 5.290 | 5.310 | 4.909 | 18,214 |
| 2021-11-30 | 5.340 | 5.340 | 5.220 | 5.230 | 4.835 | 11,369 |
| 2021-11-29 | 5.400 | 5.400 | 5.120 | 5.370 | 4.965 | 59,415 |
| 2021-11-26 | 5.310 | 5.390 | 5.110 | 5.390 | 4.983 | 53,923 |
| 2021-11-25 | 5.390 | 5.400 | 5.350 | 5.350 | 4.946 | 38,988 |
| 2021-11-24 | 5.300 | 5.420 | 5.130 | 5.340 | 4.937 | 81,825 |
| 2021-11-23 | 4.800 | 5.200 | 4.800 | 5.190 | 4.798 | 46,360 |
| 2021-11-22 | 4.990 | 5.150 | 4.940 | 5.000 | 4.623 | 21,027 |
| 2021-11-19 | 5.050 | 5.100 | 4.550 | 4.940 | 4.567 | 81,464 |
| 2021-11-18 | 5.270 | 5.330 | 4.800 | 5.050 | 4.669 | 49,019 |
| 2021-11-17 | 4.940 | 5.360 | 4.940 | 5.180 | 4.789 | 167,571 |
| 2021-11-16 | 4.950 | 4.950 | 4.835 | 4.930 | 4.558 | 7,705 |
| 2021-11-15 | 4.940 | 4.970 | 4.825 | 4.950 | 4.576 | 34,219 |
| 2021-11-12 | 4.915 | 4.960 | 4.850 | 4.940 | 4.567 | 27,021 |
| 2021-11-10 | 4.600 | 4.920 | 4.600 | 4.880 | 4.512 | 69,919 |
| 2021-11-09 | 4.310 | 4.790 | 4.310 | 4.640 | 4.290 | 126,918 |
| 2021-11-08 | 4.400 | 4.540 | 4.330 | 4.450 | 4.114 | 27,262 |
| 2021-11-05 | 4.400 | 4.420 | 4.380 | 4.410 | 4.077 | 19,953 |
| 2021-11-04 | 4.300 | 4.400 | 4.300 | 4.400 | 4.068 | 11,602 |
| 2021-11-03 | 4.320 | 4.320 | 4.180 | 4.280 | 3.957 | 18,875 |
| 2021-11-02 | 4.290 | 4.340 | 4.140 | 4.140 | 3.827 | 8,375 |
| 2021-10-29 | 4.370 | 4.370 | 4.230 | 4.320 | 3.994 | 2,663 |
| 2021-10-28 | 4.215 | 4.450 | 4.215 | 4.310 | 3.985 | 7,298 |
| 2021-10-27 | 4.410 | 4.480 | 4.310 | 4.310 | 3.985 | 42,648 |
| 2021-10-26 | 4.140 | 4.350 | 4.070 | 4.300 | 3.975 | 45,519 |
| 2021-10-25 | 4.180 | 4.180 | 3.990 | 4.100 | 3.790 | 24,617 |
| 2021-10-22 | 4.180 | 4.210 | 4.070 | 4.160 | 3.846 | 5,626 |
| 2021-10-21 | 4.220 | 4.240 | 4.080 | 4.210 | 3.892 | 18,856 |
← NewerPage 21 of 21 · 1,251 trading days
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.