Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.690 | 3.710 | 3.680 | 3.680 | 3.680 | 1,193 |
| 2025-08-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 81 |
| 2025-08-05 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 130 |
| 2025-08-04 | 3.600 | 3.670 | 3.550 | 3.670 | 3.670 | 23,496 |
| 2025-08-01 | 3.700 | 3.700 | 3.500 | 3.580 | 3.580 | 14,202 |
| 2025-07-31 | 3.710 | 3.740 | 3.700 | 3.700 | 3.700 | 4,330 |
| 2025-07-30 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 4,346 |
| 2025-07-29 | 3.680 | 3.680 | 3.540 | 3.660 | 3.660 | 9,308 |
| 2025-07-28 | 3.630 | 3.710 | 3.620 | 3.680 | 3.680 | 7,658 |
| 2025-07-25 | 3.710 | 3.710 | 3.620 | 3.630 | 3.630 | 4,480 |
| 2025-07-24 | 3.710 | 3.710 | 3.640 | 3.690 | 3.690 | 2,463 |
| 2025-07-23 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 9,777 |
| 2025-07-22 | 3.710 | 3.710 | 3.650 | 3.670 | 3.670 | 1,243 |
| 2025-07-21 | 3.730 | 3.730 | 3.610 | 3.700 | 3.700 | 5,858 |
| 2025-07-18 | 3.690 | 3.720 | 3.630 | 3.690 | 3.690 | 3,359 |
| 2025-07-17 | 3.690 | 3.690 | 3.630 | 3.660 | 3.660 | 205 |
| 2025-07-16 | 3.730 | 3.730 | 3.620 | 3.660 | 3.660 | 5,870 |
| 2025-07-15 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 11 |
| 2025-07-14 | 3.750 | 3.750 | 3.650 | 3.670 | 3.670 | 9,934 |
| 2025-07-11 | 3.720 | 3.770 | 3.660 | 3.760 | 3.760 | 9,066 |
| 2025-07-10 | 3.740 | 3.770 | 3.670 | 3.670 | 3.670 | 3,422 |
| 2025-07-09 | 3.730 | 3.780 | 3.670 | 3.670 | 3.670 | 5,813 |
| 2025-07-08 | 3.780 | 3.780 | 3.710 | 3.740 | 3.740 | 815 |
| 2025-07-07 | 3.780 | 3.790 | 3.680 | 3.780 | 3.780 | 2,340 |
| 2025-07-04 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 96 |
| 2025-07-03 | 3.660 | 3.890 | 3.660 | 3.750 | 3.750 | 11,100 |
| 2025-07-02 | 3.720 | 3.740 | 3.660 | 3.710 | 3.710 | 136 |
| 2025-07-01 | 3.750 | 3.760 | 3.600 | 3.700 | 3.700 | 6,164 |
| 2025-06-30 | 3.720 | 3.770 | 3.700 | 3.750 | 3.600 | 6,247 |
| 2025-06-27 | 3.750 | 3.750 | 3.650 | 3.720 | 3.571 | 5,521 |
| 2025-06-26 | 3.770 | 3.770 | 3.660 | 3.750 | 3.600 | 6,482 |
| 2025-06-25 | 3.770 | 3.770 | 3.660 | 3.770 | 3.619 | 2,030 |
| 2025-06-24 | 3.780 | 3.780 | 3.640 | 3.770 | 3.619 | 6,496 |
| 2025-06-23 | 3.760 | 3.930 | 3.500 | 3.780 | 3.629 | 30,470 |
| 2025-06-20 | 3.800 | 3.800 | 3.670 | 3.800 | 3.648 | 5,968 |
| 2025-06-18 | 3.870 | 3.870 | 3.720 | 3.760 | 3.610 | 8,178 |
| 2025-06-17 | 3.920 | 3.920 | 3.730 | 3.870 | 3.715 | 2,404 |
| 2025-06-16 | 3.940 | 3.940 | 3.740 | 3.830 | 3.677 | 4,516 |
| 2025-06-13 | 3.940 | 3.940 | 3.740 | 3.900 | 3.744 | 5,730 |
| 2025-06-12 | 3.840 | 3.950 | 3.750 | 3.950 | 3.792 | 5,249 |
| 2025-06-11 | 3.900 | 3.900 | 3.770 | 3.830 | 3.677 | 239 |
| 2025-06-10 | 3.740 | 3.940 | 3.640 | 3.820 | 3.667 | 15,730 |
| 2025-06-09 | 3.700 | 3.700 | 3.600 | 3.640 | 3.494 | 6,552 |
| 2025-06-06 | 3.720 | 3.720 | 3.650 | 3.670 | 3.523 | 3,352 |
| 2025-06-05 | 3.750 | 3.780 | 3.660 | 3.730 | 3.581 | 6,875 |
| 2025-06-04 | 3.780 | 3.780 | 3.670 | 3.720 | 3.571 | 709 |
| 2025-06-03 | 3.720 | 3.780 | 3.700 | 3.730 | 3.581 | 3,965 |
| 2025-06-02 | 3.800 | 3.800 | 3.620 | 3.720 | 3.571 | 10,737 |
| 2025-05-30 | 3.770 | 3.770 | 3.740 | 3.750 | 3.600 | 1,286 |
| 2025-05-29 | 3.890 | 3.890 | 3.760 | 3.770 | 3.619 | 3,810 |
| 2025-05-28 | 3.820 | 3.890 | 3.710 | 3.830 | 3.677 | 9,746 |
| 2025-05-27 | 3.900 | 3.900 | 3.700 | 3.820 | 3.667 | 17,573 |
| 2025-05-26 | 3.890 | 3.900 | 3.850 | 3.900 | 3.744 | 1,614 |
| 2025-05-23 | 3.890 | 3.970 | 3.840 | 3.890 | 3.734 | 9,614 |
| 2025-05-22 | 3.720 | 3.860 | 3.720 | 3.840 | 3.686 | 6,709 |
| 2025-05-21 | 3.810 | 3.870 | 3.650 | 3.700 | 3.552 | 8,825 |
| 2025-05-20 | 3.780 | 3.920 | 3.750 | 3.820 | 3.667 | 7,953 |
| 2025-05-19 | 3.800 | 3.880 | 3.720 | 3.760 | 3.610 | 1,881 |
| 2025-05-16 | 3.740 | 3.900 | 3.740 | 3.830 | 3.677 | 14,695 |
| 2025-05-15 | 3.860 | 3.860 | 3.660 | 3.660 | 3.514 | 9,944 |
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.