Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.780 | 8.860 | 8.755 | 8.775 | 8.775 | 213,330 |
| 2024-08-20 | 9.000 | 9.000 | 8.785 | 8.800 | 8.800 | 376,042 |
| 2024-08-19 | 8.850 | 9.020 | 8.835 | 8.925 | 8.925 | 348,512 |
| 2024-08-16 | 8.700 | 9.025 | 8.655 | 9.010 | 9.010 | 976,408 |
| 2024-08-14 | 8.570 | 8.690 | 8.460 | 8.645 | 8.645 | 475,628 |
| 2024-08-13 | 8.585 | 8.900 | 8.430 | 8.515 | 8.515 | 504,644 |
| 2024-08-12 | 8.190 | 8.530 | 8.190 | 8.475 | 8.475 | 575,950 |
| 2024-08-09 | 8.250 | 8.415 | 8.150 | 8.150 | 8.150 | 853,583 |
| 2024-08-08 | 8.100 | 8.185 | 7.860 | 8.120 | 8.120 | 997,252 |
| 2024-08-07 | 8.200 | 8.340 | 8.060 | 8.060 | 8.060 | 1,116,936 |
| 2024-08-06 | 8.380 | 8.580 | 7.965 | 8.100 | 8.100 | 1,666,797 |
| 2024-08-05 | 8.180 | 8.480 | 7.660 | 8.295 | 8.295 | 1,650,861 |
| 2024-08-02 | 8.880 | 8.880 | 8.510 | 8.560 | 8.560 | 1,022,617 |
| 2024-08-01 | 9.085 | 9.255 | 8.900 | 8.900 | 8.900 | 1,058,544 |
| 2024-07-31 | 9.100 | 9.295 | 8.965 | 9.060 | 9.060 | 1,024,064 |
| 2024-07-30 | 9.120 | 9.560 | 8.860 | 8.900 | 8.900 | 1,456,710 |
| 2024-07-29 | 9.190 | 9.395 | 8.895 | 9.045 | 9.045 | 965,451 |
| 2024-07-26 | 9.215 | 9.380 | 8.770 | 8.970 | 8.970 | 1,107,975 |
| 2024-07-25 | 9.175 | 9.380 | 9.045 | 9.305 | 9.305 | 508,106 |
| 2024-07-24 | 9.210 | 9.350 | 9.170 | 9.215 | 9.215 | 299,071 |
| 2024-07-23 | 9.600 | 9.660 | 9.050 | 9.210 | 9.210 | 966,083 |
| 2024-07-22 | 9.680 | 9.815 | 9.580 | 9.660 | 9.660 | 441,922 |
| 2024-07-19 | 9.515 | 9.675 | 9.350 | 9.665 | 9.665 | 544,987 |
| 2024-07-18 | 9.270 | 9.600 | 9.265 | 9.600 | 9.600 | 685,337 |
| 2024-07-17 | 9.180 | 9.525 | 9.160 | 9.255 | 9.255 | 1,077,434 |
| 2024-07-16 | 9.570 | 9.730 | 9.200 | 9.280 | 9.280 | 1,047,461 |
| 2024-07-15 | 9.680 | 9.730 | 9.540 | 9.660 | 9.660 | 408,073 |
| 2024-07-12 | 9.650 | 9.725 | 9.550 | 9.640 | 9.640 | 738,067 |
| 2024-07-11 | 9.570 | 9.700 | 9.480 | 9.665 | 9.665 | 1,147,877 |
| 2024-07-10 | 9.500 | 9.600 | 9.430 | 9.545 | 9.545 | 348,298 |
| 2024-07-09 | 9.450 | 9.500 | 9.400 | 9.470 | 9.470 | 553,488 |
| 2024-07-08 | 9.325 | 9.470 | 9.310 | 9.435 | 9.435 | 478,283 |
| 2024-07-05 | 9.385 | 9.490 | 9.305 | 9.400 | 9.400 | 669,298 |
| 2024-07-04 | 9.355 | 9.375 | 9.155 | 9.300 | 9.300 | 323,652 |
| 2024-07-03 | 9.405 | 9.525 | 9.300 | 9.335 | 9.335 | 902,047 |
| 2024-07-02 | 9.500 | 9.555 | 9.220 | 9.405 | 9.405 | 640,848 |
| 2024-07-01 | 9.380 | 9.520 | 9.330 | 9.500 | 9.500 | 744,189 |
| 2024-06-28 | 9.225 | 9.430 | 9.215 | 9.380 | 9.380 | 1,076,083 |
| 2024-06-27 | 9.005 | 9.380 | 9.000 | 9.135 | 9.135 | 1,607,980 |
| 2024-06-26 | 8.950 | 9.115 | 8.950 | 9.000 | 9.000 | 2,030,966 |
| 2024-06-25 | 8.520 | 8.990 | 8.500 | 8.905 | 8.905 | 1,925,770 |
| 2024-06-24 | 8.220 | 8.575 | 8.220 | 8.520 | 8.520 | 404,918 |
| 2024-06-21 | 8.330 | 8.370 | 8.215 | 8.340 | 8.340 | 825,882 |
| 2024-06-20 | 8.470 | 8.580 | 8.305 | 8.375 | 8.375 | 358,684 |
| 2024-06-19 | 8.325 | 8.480 | 8.255 | 8.450 | 8.450 | 448,555 |
| 2024-06-18 | 8.280 | 8.480 | 8.280 | 8.325 | 8.325 | 603,204 |
| 2024-06-17 | 8.020 | 8.270 | 8.020 | 8.225 | 8.225 | 457,010 |
| 2024-06-14 | 8.000 | 8.060 | 7.840 | 8.020 | 8.020 | 924,622 |
| 2024-06-13 | 8.200 | 8.200 | 7.950 | 7.980 | 7.980 | 841,240 |
| 2024-06-12 | 8.150 | 8.295 | 8.090 | 8.230 | 8.230 | 1,046,688 |
| 2024-06-11 | 8.300 | 8.325 | 8.125 | 8.165 | 8.165 | 779,047 |
| 2024-06-10 | 8.380 | 8.475 | 8.235 | 8.260 | 8.260 | 442,028 |
| 2024-06-07 | 8.775 | 8.775 | 8.435 | 8.450 | 8.450 | 939,918 |
| 2024-06-06 | 8.650 | 8.720 | 8.525 | 8.695 | 8.695 | 579,561 |
| 2024-06-05 | 8.400 | 8.610 | 8.365 | 8.585 | 8.585 | 751,331 |
| 2024-06-04 | 8.820 | 8.835 | 8.275 | 8.355 | 8.355 | 1,364,827 |
| 2024-06-03 | 8.990 | 9.070 | 8.815 | 8.820 | 8.820 | 903,843 |
| 2024-05-31 | 8.560 | 8.990 | 8.560 | 8.975 | 8.975 | 1,228,314 |
| 2024-05-29 | 8.830 | 8.845 | 8.560 | 8.560 | 8.560 | 801,438 |
| 2024-05-28 | 8.770 | 8.860 | 8.640 | 8.810 | 8.810 | 1,124,675 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.