Dr. Miele Cosmed Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.020 | 5.200 | 4.660 | 5.040 | 4.838 | 30,469 |
| 2024-11-14 | 5.220 | 5.280 | 5.100 | 5.100 | 4.896 | 18,484 |
| 2024-11-13 | 5.220 | 5.260 | 5.040 | 5.240 | 5.030 | 12,196 |
| 2024-11-12 | 5.100 | 5.300 | 4.800 | 5.220 | 5.011 | 49,439 |
| 2024-11-08 | 4.880 | 5.060 | 4.750 | 5.000 | 4.800 | 50,242 |
| 2024-11-07 | 4.690 | 4.880 | 4.680 | 4.840 | 4.646 | 15,612 |
| 2024-11-06 | 4.680 | 4.760 | 4.520 | 4.690 | 4.502 | 8,858 |
| 2024-11-05 | 4.570 | 4.850 | 4.500 | 4.680 | 4.493 | 8,098 |
| 2024-11-04 | 4.670 | 4.760 | 4.420 | 4.760 | 4.570 | 14,099 |
| 2024-10-31 | 4.600 | 4.700 | 4.370 | 4.630 | 4.445 | 32,076 |
| 2024-10-30 | 5.120 | 5.200 | 4.610 | 4.630 | 4.445 | 47,890 |
| 2024-10-29 | 5.000 | 5.120 | 4.900 | 5.120 | 4.915 | 10,829 |
| 2024-10-28 | 5.060 | 5.080 | 4.940 | 5.000 | 4.800 | 4,459 |
| 2024-10-25 | 5.080 | 5.080 | 4.880 | 5.060 | 4.858 | 8,998 |
| 2024-10-24 | 5.160 | 5.160 | 4.910 | 5.060 | 4.858 | 15,254 |
| 2024-10-23 | 5.140 | 5.200 | 5.000 | 5.140 | 4.934 | 7,604 |
| 2024-10-22 | 5.300 | 5.300 | 4.990 | 5.140 | 4.934 | 13,161 |
| 2024-10-21 | 5.100 | 5.260 | 4.970 | 5.220 | 5.011 | 4,977 |
| 2024-10-18 | 4.970 | 5.140 | 4.800 | 5.060 | 4.858 | 6,766 |
| 2024-10-17 | 5.060 | 5.120 | 4.840 | 4.880 | 4.685 | 12,444 |
| 2024-10-16 | 5.000 | 5.040 | 4.910 | 5.040 | 4.838 | 1,575 |
| 2024-10-15 | 5.060 | 5.100 | 4.850 | 5.060 | 4.858 | 9,676 |
| 2024-10-14 | 5.180 | 5.180 | 4.980 | 5.100 | 4.896 | 2,075 |
| 2024-10-11 | 5.080 | 5.240 | 5.080 | 5.200 | 4.992 | 3,071 |
| 2024-10-10 | 5.100 | 5.100 | 4.990 | 5.080 | 4.877 | 6,161 |
| 2024-10-09 | 5.280 | 5.280 | 5.060 | 5.120 | 4.915 | 5,852 |
| 2024-10-08 | 5.280 | 5.300 | 5.200 | 5.300 | 5.088 | 25,782 |
| 2024-10-07 | 5.280 | 5.320 | 4.960 | 5.300 | 5.088 | 145,242 |
| 2024-10-04 | 5.260 | 5.320 | 5.140 | 5.160 | 4.954 | 131,639 |
| 2024-10-03 | 4.850 | 5.280 | 4.850 | 5.280 | 5.069 | 59,468 |
| 2024-10-02 | 4.940 | 5.200 | 4.840 | 5.200 | 4.992 | 43,110 |
| 2024-10-01 | 5.020 | 5.020 | 4.600 | 4.960 | 4.762 | 53,929 |
| 2024-09-30 | 4.850 | 5.060 | 4.720 | 4.850 | 4.656 | 37,991 |
| 2024-09-27 | 4.900 | 5.100 | 4.840 | 4.930 | 4.733 | 40,043 |
| 2024-09-26 | 4.500 | 4.950 | 4.310 | 4.950 | 4.752 | 88,419 |
| 2024-09-25 | 4.440 | 4.630 | 4.340 | 4.510 | 4.330 | 19,328 |
| 2024-09-24 | 4.680 | 4.680 | 4.310 | 4.450 | 4.272 | 43,402 |
| 2024-09-23 | 4.760 | 4.760 | 4.420 | 4.680 | 4.493 | 60,928 |
| 2024-09-20 | 4.510 | 5.300 | 4.490 | 4.800 | 4.608 | 476,623 |
| 2024-09-19 | 3.960 | 4.300 | 3.650 | 4.300 | 4.128 | 213,514 |
| 2024-09-18 | 3.810 | 3.890 | 3.740 | 3.870 | 3.715 | 17,900 |
| 2024-09-17 | 3.740 | 3.850 | 3.680 | 3.810 | 3.658 | 17,227 |
| 2024-09-16 | 3.780 | 3.780 | 3.720 | 3.760 | 3.610 | 6,096 |
| 2024-09-13 | 3.730 | 3.730 | 3.690 | 3.730 | 3.581 | 96 |
| 2024-09-12 | 3.720 | 3.730 | 3.640 | 3.730 | 3.581 | 221 |
| 2024-09-11 | 3.780 | 3.780 | 3.640 | 3.720 | 3.571 | 1,094 |
| 2024-09-10 | 3.750 | 3.750 | 3.610 | 3.750 | 3.600 | 1,912 |
| 2024-09-09 | 3.730 | 3.750 | 3.610 | 3.730 | 3.581 | 3,040 |
| 2024-09-06 | 3.730 | 3.750 | 3.650 | 3.730 | 3.581 | 412 |
| 2024-09-05 | 3.750 | 3.750 | 3.710 | 3.750 | 3.600 | 1,562 |
| 2024-09-04 | 3.730 | 3.730 | 3.630 | 3.730 | 3.581 | 585 |
| 2024-09-03 | 3.730 | 3.800 | 3.640 | 3.730 | 3.581 | 996 |
| 2024-09-02 | 3.660 | 3.840 | 3.590 | 3.730 | 3.581 | 12,831 |
| 2024-08-30 | 3.550 | 3.660 | 3.550 | 3.660 | 3.514 | 386 |
| 2024-08-29 | 3.580 | 3.660 | 3.540 | 3.660 | 3.514 | 5,675 |
| 2024-08-28 | 3.710 | 3.710 | 3.520 | 3.580 | 3.437 | 7,507 |
| 2024-08-27 | 3.720 | 3.720 | 3.470 | 3.710 | 3.562 | 17,363 |
| 2024-08-26 | 3.710 | 3.710 | 3.580 | 3.700 | 3.552 | 3,130 |
| 2024-08-23 | 3.750 | 3.750 | 3.600 | 3.610 | 3.466 | 16,076 |
| 2024-08-22 | 3.900 | 3.940 | 3.700 | 3.800 | 3.648 | 30,501 |
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.