Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.200	2.400	2.170	2.400	2.400	17,953
2026-04-29	2.320	2.320	2.190	2.230	2.230	22,118
2026-04-28	2.340	2.400	2.170	2.320	2.320	58,201
2026-04-27	2.400	2.400	2.310	2.330	2.330	7,429
2026-04-24	2.360	2.400	2.360	2.370	2.370	970
2026-04-23	2.430	2.430	2.230	2.400	2.400	18,840
2026-04-22	2.460	2.500	2.320	2.430	2.430	19,192
2026-04-21	2.660	2.710	2.400	2.470	2.470	56,123
2026-04-20	2.630	2.700	2.580	2.650	2.650	2,541
2026-04-17	2.620	2.620	2.520	2.590	2.590	6,811
2026-04-16	2.820	2.820	2.540	2.580	2.580	50,827
2026-04-15	2.810	2.820	2.700	2.800	2.800	8,216
2026-04-14	2.820	2.820	2.810	2.810	2.810	129
2026-04-13	2.770	2.840	2.770	2.820	2.820	512
2026-04-10	2.840	2.840	2.750	2.760	2.760	293
2026-04-09	2.760	2.850	2.710	2.730	2.730	3,677
2026-04-08	2.750	2.750	2.700	2.740	2.740	1,304
2026-04-07	2.760	2.760	2.750	2.750	2.750	11
2026-04-02	2.700	2.760	2.690	2.760	2.760	413
2026-04-01	2.750	2.850	2.700	2.700	2.700	216
2026-03-31	2.770	2.790	2.670	2.750	2.750	119
2026-03-30	2.810	2.880	2.650	2.750	2.750	757
2026-03-27	2.710	2.950	2.650	2.710	2.710	41,613
2026-03-26	2.720	2.920	2.650	2.680	2.680	10,162
2026-03-25	2.700	2.920	2.660	2.700	2.700	450
2026-03-24	2.710	2.800	2.710	2.750	2.750	205
2026-03-23	2.790	2.800	2.710	2.760	2.760	183
2026-03-20	2.790	2.790	2.700	2.780	2.780	332
2026-03-19	2.720	2.790	2.680	2.790	2.790	1,874
2026-03-18	2.670	2.700	2.670	2.690	2.690	182
2026-03-17	2.720	2.760	2.640	2.660	2.660	12,439
2026-03-16	2.720	2.760	2.700	2.760	2.760	1,305
2026-03-13	2.700	2.710	2.700	2.710	2.710	1,233
2026-03-12	2.700	2.720	2.650	2.690	2.690	1,026
2026-03-11	2.700	2.740	2.660	2.700	2.700	648
2026-03-10	2.730	2.760	2.660	2.700	2.700	4,001
2026-03-09	2.760	2.760	2.700	2.730	2.730	649
2026-03-06	2.750	2.750	2.720	2.730	2.730	916
2026-03-05	2.750	2.750	2.700	2.720	2.720	536
2026-03-04	2.700	2.770	2.700	2.750	2.750	562
2026-03-03	2.860	2.860	2.700	2.720	2.720	5,569
2026-03-02	2.950	2.950	2.810	2.840	2.840	8,029
2026-02-27	2.990	2.990	2.920	2.950	2.950	2,530
2026-02-26	2.920	3.000	2.920	2.990	2.990	14,562
2026-02-25	2.810	2.920	2.760	2.920	2.920	5,432
2026-02-24	2.920	2.920	2.720	2.810	2.810	33,132
2026-02-23	2.780	2.920	2.780	2.880	2.880	420
2026-02-20	2.860	2.870	2.860	2.870	2.870	10
2026-02-19	2.860	2.860	2.800	2.840	2.840	65
2026-02-18	2.800	2.830	2.730	2.770	2.770	4,698
2026-02-17	2.830	2.880	2.780	2.790	2.790	3,583
2026-02-16	2.860	2.860	2.700	2.830	2.830	1,501
2026-02-13	2.920	2.940	2.720	2.850	2.850	7,208
2026-02-12	2.940	2.940	2.830	2.920	2.920	624
2026-02-11	2.900	2.940	2.880	2.890	2.890	101
2026-02-10	2.850	2.890	2.770	2.880	2.880	12,204
2026-02-09	2.850	2.850	2.800	2.800	2.800	605
2026-02-06	2.850	2.850	2.800	2.820	2.820	466
2026-02-05	2.850	2.850	2.800	2.800	2.800	579
2026-02-04	2.820	2.850	2.770	2.840	2.840	8,540

← NewerPage 3 of 5 · 250 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.