Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.770 | 8.860 | 8.640 | 8.810 | 8.810 | 1,124,675 |
| 2024-05-27 | 8.570 | 8.855 | 8.560 | 8.760 | 8.760 | 453,837 |
| 2024-05-24 | 8.800 | 8.800 | 8.545 | 8.555 | 8.555 | 357,824 |
| 2024-05-23 | 8.605 | 8.835 | 8.480 | 8.750 | 8.750 | 1,313,247 |
| 2024-05-22 | 8.600 | 8.715 | 8.520 | 8.620 | 8.620 | 1,198,449 |
| 2024-05-21 | 8.845 | 8.845 | 8.355 | 8.600 | 8.600 | 927,590 |
| 2024-05-20 | 8.830 | 9.040 | 8.815 | 8.845 | 8.845 | 632,306 |
| 2024-05-17 | 8.950 | 8.950 | 8.735 | 8.830 | 8.830 | 990,591 |
| 2024-05-16 | 9.140 | 9.180 | 8.915 | 8.915 | 8.915 | 573,341 |
| 2024-05-15 | 9.040 | 9.250 | 8.830 | 9.140 | 9.140 | 2,042,494 |
| 2024-05-14 | 9.120 | 9.315 | 8.815 | 9.020 | 9.020 | 2,047,807 |
| 2024-05-13 | 8.960 | 9.015 | 8.760 | 9.000 | 9.000 | 1,933,961 |
| 2024-05-10 | 9.420 | 9.530 | 8.720 | 8.890 | 8.890 | 2,728,538 |
| 2024-05-09 | 9.400 | 9.640 | 9.375 | 9.390 | 9.390 | 886,971 |
| 2024-05-08 | 9.525 | 9.595 | 9.320 | 9.400 | 9.400 | 1,821,355 |
| 2024-05-07 | 9.310 | 9.650 | 9.310 | 9.490 | 9.490 | 1,045,322 |
| 2024-05-06 | 9.350 | 9.450 | 9.245 | 9.360 | 9.360 | 1,145,316 |
| 2024-05-02 | 9.225 | 9.385 | 9.190 | 9.230 | 9.230 | 1,088,512 |
| 2024-04-30 | 9.240 | 9.345 | 9.185 | 9.275 | 9.275 | 1,484,054 |
| 2024-04-29 | 9.120 | 9.360 | 9.120 | 9.295 | 9.295 | 1,563,371 |
| 2024-04-26 | 9.245 | 9.340 | 9.070 | 9.150 | 9.150 | 859,633 |
| 2024-04-25 | 9.300 | 9.350 | 9.230 | 9.250 | 9.250 | 542,324 |
| 2024-04-24 | 9.500 | 9.500 | 9.320 | 9.320 | 9.320 | 981,065 |
| 2024-04-23 | 9.325 | 9.480 | 9.265 | 9.420 | 9.420 | 1,049,491 |
| 2024-04-22 | 9.200 | 9.385 | 9.195 | 9.325 | 9.325 | 710,830 |
| 2024-04-19 | 9.330 | 9.370 | 9.090 | 9.185 | 9.185 | 1,219,497 |
| 2024-04-18 | 9.435 | 9.600 | 9.300 | 9.475 | 9.475 | 1,206,746 |
| 2024-04-17 | 9.265 | 9.515 | 9.150 | 9.460 | 9.460 | 1,139,346 |
| 2024-04-16 | 9.500 | 9.600 | 9.055 | 9.305 | 9.305 | 1,463,726 |
| 2024-04-15 | 9.560 | 9.790 | 9.525 | 9.600 | 9.600 | 859,879 |
| 2024-04-12 | 9.730 | 9.955 | 9.555 | 9.560 | 9.560 | 1,060,262 |
| 2024-04-11 | 9.995 | 10.020 | 9.675 | 9.690 | 9.690 | 1,181,471 |
| 2024-04-10 | 9.915 | 10.190 | 9.795 | 9.930 | 9.930 | 1,369,502 |
| 2024-04-09 | 10.400 | 10.400 | 9.890 | 9.900 | 9.900 | 939,040 |
| 2024-04-08 | 10.360 | 10.510 | 10.220 | 10.330 | 10.330 | 790,744 |
| 2024-04-05 | 10.570 | 10.570 | 10.350 | 10.400 | 10.400 | 1,028,584 |
| 2024-04-04 | 10.400 | 10.750 | 10.400 | 10.670 | 10.670 | 937,902 |
| 2024-04-03 | 10.490 | 10.660 | 10.310 | 10.380 | 10.380 | 692,535 |
| 2024-04-02 | 10.300 | 10.860 | 10.300 | 10.490 | 10.490 | 1,375,752 |
| 2024-03-28 | 10.550 | 10.600 | 10.280 | 10.320 | 10.320 | 3,705,812 |
| 2024-03-27 | 10.700 | 10.700 | 10.360 | 10.500 | 10.500 | 771,355 |
| 2024-03-26 | 10.470 | 10.740 | 10.400 | 10.670 | 10.670 | 359,407 |
| 2024-03-25 | 10.580 | 10.670 | 10.330 | 10.480 | 10.480 | 396,678 |
| 2024-03-22 | 10.500 | 10.740 | 10.500 | 10.600 | 10.600 | 417,848 |
| 2024-03-21 | 10.190 | 10.630 | 10.150 | 10.570 | 10.570 | 585,917 |
| 2024-03-20 | 10.500 | 10.500 | 9.920 | 10.080 | 10.080 | 1,088,821 |
| 2024-03-19 | 10.500 | 10.600 | 10.060 | 10.400 | 10.400 | 1,134,187 |
| 2024-03-18 | 10.490 | 10.610 | 10.370 | 10.590 | 10.590 | 600,256 |
| 2024-03-15 | 10.300 | 10.630 | 10.240 | 10.510 | 10.510 | 2,101,409 |
| 2024-03-14 | 10.250 | 10.450 | 10.160 | 10.350 | 10.350 | 1,092,959 |
| 2024-03-13 | 10.240 | 10.640 | 10.170 | 10.450 | 10.450 | 1,126,053 |
| 2024-03-12 | 9.910 | 10.240 | 9.910 | 10.240 | 10.240 | 1,128,843 |
| 2024-03-11 | 9.730 | 9.920 | 9.665 | 9.900 | 9.900 | 463,015 |
| 2024-03-08 | 9.700 | 9.855 | 9.630 | 9.850 | 9.850 | 579,526 |
| 2024-03-07 | 9.950 | 9.950 | 9.595 | 9.725 | 9.725 | 924,012 |
| 2024-03-06 | 9.810 | 9.990 | 9.810 | 9.865 | 9.865 | 772,541 |
| 2024-03-05 | 9.810 | 9.920 | 9.625 | 9.810 | 9.810 | 1,143,897 |
| 2024-03-04 | 10.100 | 10.150 | 9.805 | 9.850 | 9.850 | 572,759 |
| 2024-03-01 | 10.020 | 10.190 | 9.855 | 10.000 | 10.000 | 417,759 |
| 2024-02-29 | 9.820 | 10.260 | 9.820 | 9.995 | 9.995 | 2,969,705 |
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.