Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.820 | 3.830 | 3.750 | 3.810 | 3.658 | 15,578 |
| 2025-05-13 | 3.820 | 3.860 | 3.760 | 3.840 | 3.686 | 19,696 |
| 2025-05-12 | 3.810 | 3.850 | 3.750 | 3.820 | 3.667 | 5,763 |
| 2025-05-09 | 3.750 | 3.820 | 3.710 | 3.800 | 3.648 | 6,382 |
| 2025-05-08 | 3.750 | 3.760 | 3.710 | 3.760 | 3.610 | 5,083 |
| 2025-05-07 | 3.660 | 3.850 | 3.660 | 3.750 | 3.600 | 18,110 |
| 2025-05-06 | 3.640 | 3.660 | 3.530 | 3.660 | 3.514 | 51,055 |
| 2025-05-05 | 3.850 | 3.940 | 3.590 | 3.640 | 3.494 | 89,258 |
| 2025-05-02 | 4.080 | 4.080 | 3.800 | 3.820 | 3.667 | 47,773 |
| 2025-04-30 | 4.140 | 4.180 | 3.980 | 4.090 | 3.926 | 26,796 |
| 2025-04-29 | 4.070 | 4.140 | 4.020 | 4.100 | 3.936 | 25,689 |
| 2025-04-28 | 4.080 | 4.180 | 3.980 | 4.050 | 3.888 | 35,541 |
| 2025-04-25 | 4.040 | 4.400 | 4.040 | 4.080 | 3.917 | 31,578 |
| 2025-04-24 | 4.040 | 4.080 | 4.010 | 4.070 | 3.907 | 4,284 |
| 2025-04-23 | 3.950 | 4.090 | 3.880 | 4.040 | 3.878 | 31,570 |
| 2025-04-22 | 4.110 | 4.120 | 3.820 | 4.000 | 3.840 | 48,346 |
| 2025-04-17 | 4.280 | 4.480 | 4.000 | 4.110 | 3.946 | 74,080 |
| 2025-04-16 | 4.390 | 4.540 | 4.380 | 4.520 | 4.339 | 9,773 |
| 2025-04-15 | 4.200 | 4.400 | 4.090 | 4.400 | 4.224 | 13,620 |
| 2025-04-14 | 4.210 | 4.210 | 4.070 | 4.200 | 4.032 | 7,127 |
| 2025-04-11 | 4.300 | 4.300 | 4.090 | 4.210 | 4.042 | 8,581 |
| 2025-04-10 | 4.270 | 4.400 | 4.190 | 4.300 | 4.128 | 6,666 |
| 2025-04-09 | 4.270 | 4.270 | 3.980 | 4.220 | 4.051 | 25,575 |
| 2025-04-08 | 4.170 | 4.300 | 4.100 | 4.290 | 4.118 | 4,497 |
| 2025-04-07 | 4.220 | 4.220 | 4.000 | 4.200 | 4.032 | 16,738 |
| 2025-04-04 | 4.460 | 4.460 | 4.200 | 4.410 | 4.234 | 18,746 |
| 2025-04-03 | 4.430 | 4.590 | 4.310 | 4.470 | 4.291 | 7,846 |
| 2025-04-02 | 4.590 | 4.590 | 4.430 | 4.500 | 4.320 | 9,846 |
| 2025-04-01 | 4.600 | 4.600 | 4.270 | 4.600 | 4.416 | 10,082 |
| 2025-03-31 | 4.590 | 4.650 | 4.500 | 4.560 | 4.378 | 15,634 |
| 2025-03-28 | 4.350 | 4.640 | 4.350 | 4.590 | 4.406 | 43,343 |
| 2025-03-27 | 4.380 | 4.380 | 4.260 | 4.380 | 4.205 | 1,633 |
| 2025-03-26 | 4.400 | 4.440 | 4.290 | 4.410 | 4.234 | 19,495 |
| 2025-03-25 | 4.280 | 4.400 | 4.190 | 4.390 | 4.214 | 27,144 |
| 2025-03-24 | 4.270 | 4.280 | 4.240 | 4.280 | 4.109 | 7,487 |
| 2025-03-21 | 4.260 | 4.270 | 4.180 | 4.250 | 4.080 | 786 |
| 2025-03-20 | 4.160 | 4.280 | 4.160 | 4.270 | 4.099 | 4,612 |
| 2025-03-19 | 4.220 | 4.220 | 4.110 | 4.220 | 4.051 | 6,079 |
| 2025-03-18 | 4.230 | 4.300 | 4.090 | 4.210 | 4.042 | 5,683 |
| 2025-03-17 | 4.240 | 4.290 | 4.120 | 4.240 | 4.070 | 7,092 |
| 2025-03-14 | 4.210 | 4.240 | 4.080 | 4.220 | 4.051 | 6,785 |
| 2025-03-13 | 4.120 | 4.220 | 4.110 | 4.210 | 4.042 | 380 |
| 2025-03-12 | 4.100 | 4.200 | 4.080 | 4.080 | 3.917 | 5,184 |
| 2025-03-11 | 4.240 | 4.240 | 4.030 | 4.220 | 4.051 | 6,589 |
| 2025-03-10 | 4.240 | 4.280 | 4.030 | 4.240 | 4.070 | 15,728 |
| 2025-03-07 | 4.200 | 4.240 | 4.000 | 4.190 | 4.022 | 20,672 |
| 2025-03-06 | 4.140 | 4.150 | 4.060 | 4.150 | 3.984 | 15,254 |
| 2025-03-05 | 4.150 | 4.150 | 4.070 | 4.150 | 3.984 | 4,646 |
| 2025-03-04 | 4.320 | 4.320 | 4.100 | 4.150 | 3.984 | 7,594 |
| 2025-03-03 | 4.250 | 4.330 | 4.140 | 4.280 | 4.109 | 20,993 |
| 2025-02-28 | 4.360 | 4.360 | 4.250 | 4.350 | 4.176 | 3,378 |
| 2025-02-27 | 4.200 | 4.500 | 4.140 | 4.400 | 4.224 | 23,891 |
| 2025-02-26 | 4.210 | 4.240 | 4.120 | 4.210 | 4.042 | 24,875 |
| 2025-02-25 | 4.270 | 4.320 | 4.120 | 4.320 | 4.147 | 19,989 |
| 2025-02-24 | 4.180 | 4.260 | 4.120 | 4.200 | 4.032 | 20,381 |
| 2025-02-21 | 4.280 | 4.280 | 4.160 | 4.180 | 4.013 | 8,451 |
| 2025-02-20 | 4.320 | 4.350 | 4.250 | 4.280 | 4.109 | 2,207 |
| 2025-02-19 | 4.270 | 4.390 | 4.210 | 4.320 | 4.147 | 8,321 |
| 2025-02-18 | 4.260 | 4.320 | 4.210 | 4.290 | 4.118 | 16,980 |
| 2025-02-17 | 4.390 | 4.460 | 4.050 | 4.320 | 4.147 | 51,094 |
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.