Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.130 | 3.140 | 3.090 | 3.140 | 3.140 | 1,710 |
| 2025-10-30 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 34 |
| 2025-10-29 | 3.150 | 3.150 | 3.090 | 3.150 | 3.150 | 356 |
| 2025-10-28 | 3.120 | 3.150 | 3.060 | 3.150 | 3.150 | 1,166 |
| 2025-10-27 | 3.120 | 3.120 | 3.050 | 3.120 | 3.120 | 1,354 |
| 2025-10-24 | 3.030 | 3.190 | 3.030 | 3.170 | 3.170 | 3,383 |
| 2025-10-23 | 3.090 | 3.100 | 3.020 | 3.030 | 3.030 | 13,262 |
| 2025-10-22 | 3.090 | 3.100 | 3.010 | 3.050 | 3.050 | 1,962 |
| 2025-10-21 | 3.080 | 3.100 | 3.010 | 3.080 | 3.080 | 19,771 |
| 2025-10-20 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 5,613 |
| 2025-10-17 | 3.150 | 3.230 | 3.050 | 3.090 | 3.090 | 2,831 |
| 2025-10-16 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 13,238 |
| 2025-10-15 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 364 |
| 2025-10-14 | 3.090 | 3.160 | 3.010 | 3.130 | 3.130 | 50,379 |
| 2025-10-13 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 15,027 |
| 2025-10-10 | 3.250 | 3.290 | 3.060 | 3.150 | 3.150 | 142,434 |
| 2025-10-09 | 3.320 | 3.380 | 3.200 | 3.200 | 3.200 | 21,571 |
| 2025-10-08 | 3.350 | 3.370 | 3.250 | 3.320 | 3.320 | 5,463 |
| 2025-10-07 | 3.360 | 3.380 | 3.240 | 3.380 | 3.380 | 4,272 |
| 2025-10-06 | 3.370 | 3.370 | 3.280 | 3.360 | 3.360 | 1,341 |
| 2025-10-03 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 509 |
| 2025-10-02 | 3.460 | 3.460 | 3.310 | 3.400 | 3.400 | 626 |
| 2025-10-01 | 3.290 | 3.500 | 3.220 | 3.370 | 3.370 | 75,580 |
| 2025-09-30 | 3.270 | 3.290 | 3.260 | 3.290 | 3.290 | 662 |
| 2025-09-29 | 3.380 | 3.380 | 3.250 | 3.380 | 3.380 | 8,932 |
| 2025-09-26 | 3.440 | 3.450 | 3.310 | 3.360 | 3.360 | 5,984 |
| 2025-09-25 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 1,239 |
| 2025-09-24 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 1,415 |
| 2025-09-23 | 3.450 | 3.480 | 3.320 | 3.400 | 3.400 | 8,122 |
| 2025-09-22 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 3,542 |
| 2025-09-19 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 7,248 |
| 2025-09-18 | 3.430 | 3.600 | 3.420 | 3.480 | 3.480 | 18,787 |
| 2025-09-17 | 3.620 | 3.650 | 3.610 | 3.610 | 3.610 | 6,134 |
| 2025-09-16 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 2,785 |
| 2025-09-15 | 3.570 | 3.570 | 3.470 | 3.560 | 3.560 | 6,485 |
| 2025-09-12 | 3.520 | 3.560 | 3.450 | 3.560 | 3.560 | 1,443 |
| 2025-09-11 | 3.520 | 3.520 | 3.450 | 3.500 | 3.500 | 12,516 |
| 2025-09-10 | 3.550 | 3.550 | 3.430 | 3.490 | 3.490 | 1,826 |
| 2025-09-09 | 3.470 | 3.540 | 3.390 | 3.510 | 3.510 | 12,729 |
| 2025-09-08 | 3.460 | 3.500 | 3.330 | 3.440 | 3.440 | 24,505 |
| 2025-09-05 | 3.550 | 3.550 | 3.460 | 3.520 | 3.520 | 3,963 |
| 2025-09-04 | 3.490 | 3.500 | 3.470 | 3.500 | 3.500 | 7,606 |
| 2025-09-03 | 3.560 | 3.560 | 3.380 | 3.500 | 3.500 | 35,319 |
| 2025-09-02 | 3.630 | 3.630 | 3.500 | 3.540 | 3.540 | 19,884 |
| 2025-09-01 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 1,441 |
| 2025-08-29 | 3.680 | 3.680 | 3.620 | 3.670 | 3.670 | 2,750 |
| 2025-08-28 | 3.680 | 3.680 | 3.640 | 3.680 | 3.680 | 1,174 |
| 2025-08-27 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 327 |
| 2025-08-26 | 3.740 | 3.740 | 3.630 | 3.660 | 3.660 | 13 |
| 2025-08-25 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 1,878 |
| 2025-08-22 | 3.700 | 3.720 | 3.680 | 3.680 | 3.680 | 707 |
| 2025-08-21 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 1,014 |
| 2025-08-20 | 3.740 | 3.740 | 3.680 | 3.730 | 3.730 | 326 |
| 2025-08-19 | 3.640 | 3.730 | 3.640 | 3.730 | 3.730 | 197 |
| 2025-08-18 | 3.690 | 3.740 | 3.690 | 3.730 | 3.730 | 413 |
| 2025-08-14 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 2,092 |
| 2025-08-13 | 3.730 | 3.730 | 3.600 | 3.720 | 3.720 | 2,107 |
| 2025-08-12 | 3.710 | 3.740 | 3.640 | 3.670 | 3.670 | 1,325 |
| 2025-08-11 | 3.650 | 3.720 | 3.650 | 3.710 | 3.710 | 8,789 |
| 2025-08-08 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 2,975 |
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.