Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.550 | 4.550 | 4.400 | 4.410 | 4.234 | 11,949 |
| 2025-02-13 | 4.570 | 4.570 | 4.410 | 4.540 | 4.358 | 27,611 |
| 2025-02-12 | 4.660 | 4.740 | 4.430 | 4.550 | 4.368 | 58,791 |
| 2025-02-11 | 4.680 | 4.790 | 4.640 | 4.690 | 4.502 | 5,247 |
| 2025-02-10 | 4.800 | 4.800 | 4.680 | 4.680 | 4.493 | 5,498 |
| 2025-02-07 | 4.730 | 4.870 | 4.730 | 4.810 | 4.618 | 12,649 |
| 2025-02-06 | 4.790 | 4.790 | 4.610 | 4.730 | 4.541 | 18,317 |
| 2025-02-05 | 4.860 | 5.000 | 4.820 | 4.840 | 4.646 | 51,104 |
| 2025-02-04 | 5.180 | 5.180 | 4.800 | 4.830 | 4.637 | 20,865 |
| 2025-02-03 | 5.280 | 5.280 | 5.060 | 5.180 | 4.973 | 9,382 |
| 2025-01-31 | 5.300 | 5.340 | 5.200 | 5.280 | 5.069 | 859,971 |
| 2025-01-30 | 5.300 | 5.320 | 5.240 | 5.240 | 5.030 | 78,909 |
| 2025-01-29 | 5.280 | 5.340 | 5.260 | 5.320 | 5.107 | 193,102 |
| 2025-01-28 | 5.360 | 5.360 | 5.300 | 5.340 | 5.126 | 312,490 |
| 2025-01-27 | 5.340 | 5.380 | 5.260 | 5.360 | 5.146 | 238,425 |
| 2025-01-24 | 5.360 | 5.400 | 5.260 | 5.360 | 5.146 | 368,123 |
| 2025-01-23 | 5.300 | 5.360 | 5.240 | 5.360 | 5.146 | 201,202 |
| 2025-01-22 | 5.320 | 5.360 | 5.260 | 5.340 | 5.126 | 212,682 |
| 2025-01-21 | 5.400 | 5.460 | 5.200 | 5.380 | 5.165 | 287,074 |
| 2025-01-20 | 5.480 | 5.480 | 5.320 | 5.400 | 5.184 | 171,177 |
| 2025-01-17 | 5.500 | 5.500 | 5.400 | 5.460 | 5.242 | 116,514 |
| 2025-01-16 | 5.460 | 5.520 | 5.400 | 5.500 | 5.280 | 240,642 |
| 2025-01-15 | 5.320 | 5.500 | 5.320 | 5.460 | 5.242 | 159,718 |
| 2025-01-14 | 5.560 | 5.580 | 5.340 | 5.380 | 5.165 | 166,402 |
| 2025-01-13 | 5.480 | 5.580 | 5.420 | 5.500 | 5.280 | 130,775 |
| 2025-01-10 | 5.440 | 5.500 | 5.360 | 5.500 | 5.280 | 215,428 |
| 2025-01-09 | 5.500 | 5.500 | 5.320 | 5.400 | 5.184 | 172,611 |
| 2025-01-08 | 5.480 | 5.560 | 5.380 | 5.560 | 5.338 | 242,387 |
| 2025-01-07 | 5.400 | 5.440 | 5.340 | 5.440 | 5.222 | 73,627 |
| 2025-01-03 | 5.320 | 5.440 | 5.300 | 5.440 | 5.222 | 161,107 |
| 2025-01-02 | 5.400 | 5.400 | 5.240 | 5.320 | 5.107 | 132,543 |
| 2024-12-30 | 5.200 | 5.360 | 5.020 | 5.340 | 5.126 | 229,196 |
| 2024-12-27 | 5.360 | 5.360 | 5.160 | 5.260 | 5.050 | 82,140 |
| 2024-12-23 | 4.660 | 5.360 | 4.620 | 5.300 | 5.088 | 560,734 |
| 2024-12-20 | 4.660 | 4.660 | 4.520 | 4.590 | 4.406 | 9,854 |
| 2024-12-19 | 4.720 | 4.720 | 4.530 | 4.660 | 4.474 | 9,079 |
| 2024-12-18 | 4.700 | 4.760 | 4.470 | 4.600 | 4.416 | 6,270 |
| 2024-12-17 | 4.770 | 4.770 | 4.630 | 4.700 | 4.512 | 6,441 |
| 2024-12-16 | 4.800 | 4.800 | 4.680 | 4.770 | 4.579 | 3,291 |
| 2024-12-13 | 4.750 | 4.770 | 4.720 | 4.770 | 4.579 | 1,529 |
| 2024-12-12 | 4.670 | 4.810 | 4.640 | 4.770 | 4.579 | 7,320 |
| 2024-12-11 | 4.730 | 4.810 | 4.700 | 4.810 | 4.618 | 3,393 |
| 2024-12-10 | 4.750 | 4.870 | 4.640 | 4.840 | 4.646 | 18,666 |
| 2024-12-09 | 4.840 | 4.840 | 4.650 | 4.720 | 4.531 | 22,571 |
| 2024-12-06 | 4.730 | 4.860 | 4.670 | 4.860 | 4.666 | 14,042 |
| 2024-12-05 | 4.730 | 4.750 | 4.670 | 4.740 | 4.550 | 9,322 |
| 2024-12-04 | 4.750 | 4.930 | 4.640 | 4.730 | 4.541 | 18,667 |
| 2024-12-03 | 4.780 | 4.790 | 4.640 | 4.750 | 4.560 | 8,560 |
| 2024-12-02 | 4.560 | 4.840 | 4.530 | 4.700 | 4.512 | 20,851 |
| 2024-11-29 | 4.850 | 5.000 | 4.520 | 4.640 | 4.454 | 59,880 |
| 2024-11-28 | 4.990 | 4.990 | 4.850 | 4.950 | 4.752 | 14,215 |
| 2024-11-27 | 5.000 | 5.000 | 4.740 | 4.900 | 4.704 | 14,498 |
| 2024-11-26 | 5.060 | 5.060 | 4.960 | 5.000 | 4.800 | 5,677 |
| 2024-11-25 | 5.100 | 5.100 | 4.960 | 5.060 | 4.858 | 12,062 |
| 2024-11-22 | 5.040 | 5.180 | 5.020 | 5.100 | 4.896 | 13,679 |
| 2024-11-21 | 5.100 | 5.100 | 5.000 | 5.080 | 4.877 | 5,686 |
| 2024-11-20 | 4.920 | 5.080 | 4.860 | 5.080 | 4.877 | 13,399 |
| 2024-11-19 | 5.080 | 5.080 | 4.820 | 4.840 | 4.646 | 18,218 |
| 2024-11-18 | 5.180 | 5.180 | 4.930 | 4.930 | 4.733 | 11,410 |
| 2024-11-15 | 5.020 | 5.200 | 4.660 | 5.040 | 4.838 | 30,469 |
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.