Dr. Miele Cosmed Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.790	2.840	2.760	2.800	2.800	773
2026-02-02	2.890	2.890	2.760	2.780	2.780	7,864
2026-01-30	2.800	2.820	2.790	2.800	2.800	1,109
2026-01-29	2.850	2.850	2.800	2.830	2.830	5,425
2026-01-28	2.850	2.890	2.850	2.850	2.850	106
2026-01-27	2.860	2.900	2.800	2.840	2.840	1,564
2026-01-26	2.880	2.950	2.830	2.830	2.830	5,143
2026-01-23	2.930	2.930	2.750	2.870	2.870	10,009
2026-01-22	2.940	2.970	2.900	2.900	2.900	6,555
2026-01-21	2.940	2.940	2.870	2.890	2.890	1,292
2026-01-20	2.970	2.970	2.860	2.910	2.910	156
2026-01-19	2.910	2.940	2.880	2.940	2.940	1,207
2026-01-16	2.930	2.930	2.910	2.910	2.910	609
2026-01-15	2.920	2.920	2.870	2.920	2.920	11,435
2026-01-14	2.900	2.900	2.850	2.890	2.890	1,098
2026-01-13	2.920	2.950	2.860	2.900	2.900	2,240
2026-01-12	2.720	2.920	2.720	2.920	2.920	9,662
2026-01-09	2.950	2.950	2.890	2.940	2.940	1,861
2026-01-08	2.900	2.960	2.900	2.950	2.950	2,981
2026-01-07	2.980	2.980	2.860	2.860	2.860	6,077
2026-01-05	2.690	3.030	2.670	2.890	2.890	22,854
2026-01-02	2.690	2.690	2.590	2.660	2.660	16,903
2025-12-30	2.530	2.650	2.530	2.590	2.590	6,986
2025-12-29	2.610	2.660	2.440	2.580	2.580	51,030
2025-12-23	2.650	2.650	2.590	2.630	2.630	5,726
2025-12-22	2.620	2.640	2.570	2.640	2.640	5,991
2025-12-19	2.560	2.690	2.560	2.640	2.640	8,583
2025-12-18	2.580	2.650	2.550	2.610	2.610	38,371
2025-12-17	2.700	2.700	2.640	2.640	2.640	9,508
2025-12-16	2.710	2.710	2.670	2.700	2.700	42,267
2025-12-15	2.720	2.750	2.670	2.670	2.670	4,690
2025-12-12	2.740	2.840	2.670	2.670	2.670	17,145
2025-12-11	2.800	2.800	2.650	2.720	2.720	8,904
2025-12-10	2.830	2.830	2.760	2.800	2.800	6,248
2025-12-09	2.820	2.830	2.720	2.810	2.810	19,610
2025-12-08	2.900	2.900	2.840	2.840	2.840	3,719
2025-12-05	2.910	2.910	2.830	2.880	2.880	2,265
2025-12-04	2.910	2.910	2.880	2.910	2.910	62
2025-12-03	2.960	2.960	2.870	2.880	2.880	8,150
2025-12-02	2.960	2.960	2.920	2.960	2.960	2,230
2025-12-01	3.030	3.030	2.920	2.930	2.930	6,648
2025-11-28	3.030	3.040	2.950	3.030	3.030	2,084
2025-11-27	3.040	3.040	3.040	3.040	3.040	510
2025-11-26	3.010	3.040	3.000	3.040	3.040	2,666
2025-11-25	3.160	3.160	3.010	3.020	3.020	4,590
2025-11-24	3.170	3.170	3.150	3.150	3.150	22
2025-11-21	3.170	3.170	3.170	3.170	3.170	15
2025-11-20	3.150	3.180	3.080	3.170	3.170	8,985
2025-11-19	3.200	3.200	3.100	3.100	3.100	1,480
2025-11-18	3.150	3.200	3.080	3.190	3.190	497
2025-11-17	3.170	3.200	3.130	3.150	3.150	1,014
2025-11-14	3.190	3.190	3.120	3.150	3.150	3,244
2025-11-13	3.190	3.190	3.140	3.190	3.190	34
2025-11-12	3.180	3.190	3.100	3.190	3.190	7,629
2025-11-10	3.140	3.180	3.140	3.180	3.180	702
2025-11-07	3.180	3.180	3.080	3.160	3.160	2,109
2025-11-06	3.190	3.190	3.110	3.180	3.180	953
2025-11-05	3.200	3.200	3.200	3.200	3.200	1
2025-11-04	3.120	3.200	3.120	3.140	3.140	1,393
2025-11-03	3.140	3.140	3.050	3.100	3.100	2,394

← NewerPage 4 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.