Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 10.100 | 10.290 | 9.870 | 10.130 | 10.130 | 759,227 |
| 2024-02-26 | 9.615 | 10.240 | 9.615 | 10.040 | 10.040 | 1,334,651 |
| 2024-02-23 | 9.750 | 9.850 | 9.320 | 9.700 | 9.700 | 2,163,927 |
| 2024-02-22 | 9.530 | 9.790 | 9.530 | 9.750 | 9.750 | 867,020 |
| 2024-02-21 | 9.590 | 9.665 | 9.430 | 9.520 | 9.520 | 1,026,781 |
| 2024-02-20 | 9.380 | 9.645 | 9.300 | 9.590 | 9.590 | 609,189 |
| 2024-02-19 | 9.295 | 9.450 | 9.260 | 9.375 | 9.375 | 524,930 |
| 2024-02-16 | 9.050 | 9.385 | 9.050 | 9.260 | 9.260 | 1,117,031 |
| 2024-02-15 | 8.950 | 9.070 | 8.800 | 9.070 | 9.070 | 939,933 |
| 2024-02-14 | 8.400 | 9.000 | 8.400 | 8.995 | 8.995 | 1,090,026 |
| 2024-02-13 | 8.410 | 8.605 | 8.255 | 8.500 | 8.500 | 514,305 |
| 2024-02-12 | 8.420 | 8.450 | 8.230 | 8.400 | 8.400 | 256,020 |
| 2024-02-09 | 8.640 | 8.640 | 8.400 | 8.400 | 8.400 | 341,224 |
| 2024-02-08 | 8.430 | 8.655 | 8.320 | 8.640 | 8.640 | 705,325 |
| 2024-02-07 | 8.680 | 8.680 | 8.430 | 8.485 | 8.485 | 629,351 |
| 2024-02-06 | 8.500 | 8.700 | 8.410 | 8.520 | 8.520 | 801,007 |
| 2024-02-05 | 8.600 | 8.775 | 8.340 | 8.450 | 8.450 | 670,815 |
| 2024-02-02 | 8.455 | 8.670 | 8.455 | 8.580 | 8.580 | 714,779 |
| 2024-02-01 | 8.380 | 8.680 | 8.275 | 8.450 | 8.450 | 957,022 |
| 2024-01-31 | 8.035 | 8.450 | 8.035 | 8.410 | 8.410 | 1,025,760 |
| 2024-01-30 | 7.900 | 8.100 | 7.805 | 7.995 | 7.995 | 1,271,829 |
| 2024-01-29 | 7.860 | 7.890 | 7.730 | 7.750 | 7.750 | 313,381 |
| 2024-01-26 | 7.720 | 7.825 | 7.680 | 7.790 | 7.790 | 1,311,982 |
| 2024-01-25 | 7.900 | 7.900 | 7.665 | 7.700 | 7.700 | 752,874 |
| 2024-01-24 | 7.835 | 7.960 | 7.815 | 7.820 | 7.820 | 870,661 |
| 2024-01-23 | 8.005 | 8.005 | 7.800 | 7.820 | 7.820 | 677,105 |
| 2024-01-22 | 7.980 | 8.070 | 7.980 | 8.045 | 8.045 | 134,768 |
| 2024-01-19 | 7.985 | 8.095 | 7.895 | 7.940 | 7.940 | 261,431 |
| 2024-01-18 | 7.920 | 8.150 | 7.920 | 7.980 | 7.980 | 459,589 |
| 2024-01-17 | 8.190 | 8.190 | 7.800 | 7.870 | 7.870 | 2,407,805 |
| 2024-01-16 | 8.090 | 8.250 | 8.070 | 8.250 | 8.250 | 1,406,603 |
| 2024-01-15 | 8.150 | 8.180 | 8.090 | 8.110 | 8.110 | 1,741,759 |
| 2024-01-12 | 8.130 | 8.285 | 8.095 | 8.205 | 8.205 | 861,325 |
| 2024-01-11 | 8.300 | 8.395 | 8.065 | 8.100 | 8.100 | 834,297 |
| 2024-01-10 | 8.405 | 8.405 | 8.200 | 8.380 | 8.380 | 1,146,909 |
| 2024-01-09 | 8.720 | 8.720 | 8.365 | 8.420 | 8.420 | 1,466,173 |
| 2024-01-08 | 8.300 | 8.725 | 8.180 | 8.690 | 8.690 | 1,033,107 |
| 2024-01-05 | 8.285 | 8.300 | 8.080 | 8.300 | 8.300 | 790,270 |
| 2024-01-04 | 8.160 | 8.300 | 8.060 | 8.300 | 8.300 | 1,579,730 |
| 2024-01-03 | 8.125 | 8.200 | 7.955 | 8.085 | 8.085 | 1,557,225 |
| 2024-01-02 | 8.350 | 8.390 | 7.900 | 8.100 | 8.100 | 1,031,298 |
| 2023-12-29 | 8.400 | 8.435 | 8.215 | 8.355 | 8.355 | 397,638 |
| 2023-12-28 | 8.350 | 8.470 | 8.310 | 8.350 | 8.350 | 193,178 |
| 2023-12-27 | 8.370 | 8.540 | 8.315 | 8.350 | 8.350 | 526,537 |
| 2023-12-22 | 8.340 | 8.400 | 8.265 | 8.340 | 8.340 | 374,020 |
| 2023-12-21 | 8.480 | 8.500 | 8.305 | 8.340 | 8.340 | 639,246 |
| 2023-12-20 | 8.350 | 8.740 | 8.350 | 8.545 | 8.545 | 913,548 |
| 2023-12-19 | 8.300 | 8.510 | 8.190 | 8.460 | 8.460 | 707,334 |
| 2023-12-18 | 7.930 | 8.370 | 7.930 | 8.350 | 8.350 | 815,348 |
| 2023-12-15 | 8.100 | 8.220 | 7.890 | 8.030 | 8.030 | 2,528,661 |
| 2023-12-14 | 8.200 | 8.280 | 8.090 | 8.100 | 8.100 | 1,013,114 |
| 2023-12-13 | 8.200 | 8.200 | 8.075 | 8.100 | 8.100 | 644,775 |
| 2023-12-12 | 8.280 | 8.280 | 8.075 | 8.125 | 8.125 | 512,955 |
| 2023-12-11 | 8.090 | 8.320 | 8.090 | 8.200 | 8.200 | 498,284 |
| 2023-12-08 | 7.850 | 8.145 | 7.850 | 8.070 | 8.070 | 971,586 |
| 2023-12-07 | 8.055 | 8.055 | 7.685 | 7.935 | 7.935 | 2,033,531 |
| 2023-12-06 | 8.215 | 8.350 | 8.025 | 8.025 | 8.025 | 1,628,175 |
| 2023-12-05 | 8.080 | 8.420 | 8.060 | 8.215 | 8.215 | 1,075,103 |
| 2023-12-04 | 8.135 | 8.300 | 8.080 | 8.080 | 8.080 | 543,764 |
| 2023-12-01 | 8.120 | 8.255 | 7.985 | 8.105 | 8.105 | 667,383 |
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.