Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8.200 | 8.250 | 7.945 | 7.945 | 7.945 | 1,376,690 |
| 2023-11-29 | 8.110 | 8.260 | 7.960 | 8.185 | 8.185 | 973,829 |
| 2023-11-28 | 7.650 | 8.150 | 7.650 | 8.120 | 8.120 | 2,110,380 |
| 2023-11-27 | 7.690 | 7.765 | 7.435 | 7.650 | 7.650 | 1,085,288 |
| 2023-11-24 | 7.715 | 7.795 | 7.585 | 7.650 | 7.650 | 418,274 |
| 2023-11-23 | 7.975 | 7.975 | 7.660 | 7.670 | 7.670 | 891,862 |
| 2023-11-22 | 7.910 | 7.940 | 7.745 | 7.880 | 7.880 | 653,211 |
| 2023-11-21 | 8.000 | 8.040 | 7.845 | 7.910 | 7.910 | 891,950 |
| 2023-11-20 | 7.700 | 8.030 | 7.700 | 7.950 | 7.950 | 1,374,739 |
| 2023-11-17 | 7.735 | 7.780 | 7.600 | 7.700 | 7.700 | 636,870 |
| 2023-11-16 | 7.645 | 7.850 | 7.550 | 7.700 | 7.700 | 1,064,120 |
| 2023-11-15 | 7.755 | 7.850 | 7.585 | 7.645 | 7.645 | 701,271 |
| 2023-11-14 | 7.445 | 7.750 | 7.445 | 7.715 | 7.715 | 739,193 |
| 2023-11-13 | 7.420 | 7.675 | 7.420 | 7.450 | 7.450 | 512,596 |
| 2023-11-10 | 7.510 | 7.565 | 7.380 | 7.400 | 7.400 | 611,037 |
| 2023-11-09 | 7.425 | 7.510 | 7.335 | 7.505 | 7.505 | 2,066,932 |
| 2023-11-08 | 7.400 | 7.495 | 7.250 | 7.425 | 7.425 | 896,513 |
| 2023-11-07 | 7.360 | 7.580 | 7.320 | 7.405 | 7.405 | 775,876 |
| 2023-11-06 | 7.150 | 7.485 | 7.150 | 7.400 | 7.400 | 778,498 |
| 2023-11-03 | 7.015 | 7.245 | 7.015 | 7.195 | 7.195 | 675,597 |
| 2023-11-02 | 7.460 | 7.460 | 7.010 | 7.020 | 7.020 | 1,289,140 |
| 2023-10-31 | 7.380 | 7.490 | 7.275 | 7.320 | 7.320 | 638,104 |
| 2023-10-30 | 7.400 | 7.460 | 7.300 | 7.370 | 7.370 | 600,551 |
| 2023-10-27 | 7.540 | 7.540 | 7.280 | 7.320 | 7.320 | 1,770,703 |
| 2023-10-26 | 7.300 | 7.580 | 7.210 | 7.435 | 7.435 | 1,506,352 |
| 2023-10-25 | 7.220 | 7.475 | 7.130 | 7.455 | 7.455 | 895,611 |
| 2023-10-24 | 6.980 | 7.340 | 6.980 | 7.160 | 7.160 | 1,490,620 |
| 2023-10-23 | 7.000 | 7.075 | 6.910 | 6.995 | 6.995 | 1,299,043 |
| 2023-10-20 | 7.000 | 7.175 | 6.815 | 7.000 | 7.000 | 1,235,988 |
| 2023-10-19 | 7.150 | 7.200 | 7.005 | 7.030 | 7.030 | 1,090,208 |
| 2023-10-18 | 7.405 | 7.500 | 7.215 | 7.285 | 7.285 | 1,413,730 |
| 2023-10-17 | 7.400 | 7.620 | 7.125 | 7.460 | 7.460 | 2,777,726 |
| 2023-10-16 | 6.970 | 7.480 | 6.970 | 7.400 | 7.400 | 3,803,581 |
| 2023-10-13 | 6.730 | 6.820 | 6.660 | 6.780 | 6.780 | 1,577,724 |
| 2023-10-12 | 6.640 | 6.800 | 6.625 | 6.715 | 6.715 | 2,125,257 |
| 2023-10-11 | 6.550 | 6.765 | 6.550 | 6.690 | 6.690 | 4,440,966 |
| 2023-10-10 | 6.275 | 6.630 | 6.275 | 6.570 | 6.570 | 3,051,265 |
| 2023-10-09 | 6.280 | 6.445 | 6.170 | 6.275 | 6.275 | 1,385,656 |
| 2023-10-06 | 5.990 | 6.435 | 5.960 | 6.325 | 6.325 | 2,375,535 |
| 2023-10-05 | 5.880 | 6.020 | 5.850 | 5.995 | 5.995 | 1,497,221 |
| 2023-10-04 | 5.540 | 5.860 | 5.475 | 5.845 | 5.845 | 1,393,212 |
| 2023-10-03 | 5.470 | 5.700 | 5.440 | 5.660 | 5.660 | 997,032 |
| 2023-10-02 | 5.640 | 5.735 | 5.500 | 5.505 | 5.505 | 570,720 |
| 2023-09-29 | 5.540 | 5.745 | 5.460 | 5.700 | 5.700 | 956,659 |
| 2023-09-28 | 5.420 | 5.550 | 5.340 | 5.550 | 5.550 | 598,713 |
| 2023-09-27 | 5.450 | 5.500 | 5.390 | 5.420 | 5.420 | 400,967 |
| 2023-09-26 | 5.350 | 5.430 | 5.255 | 5.390 | 5.390 | 618,410 |
| 2023-09-25 | 5.420 | 5.460 | 5.310 | 5.355 | 5.355 | 314,119 |
| 2023-09-22 | 5.410 | 5.500 | 5.410 | 5.420 | 5.420 | 269,622 |
| 2023-09-21 | 5.570 | 5.570 | 5.410 | 5.450 | 5.450 | 453,225 |
| 2023-09-20 | 5.510 | 5.590 | 5.445 | 5.580 | 5.580 | 944,591 |
| 2023-09-19 | 5.500 | 5.565 | 5.450 | 5.510 | 5.510 | 272,244 |
| 2023-09-18 | 5.740 | 5.740 | 5.410 | 5.445 | 5.445 | 882,591 |
| 2023-09-15 | 5.660 | 5.775 | 5.630 | 5.710 | 5.710 | 1,692,376 |
| 2023-09-14 | 5.570 | 5.685 | 5.500 | 5.630 | 5.630 | 651,812 |
| 2023-09-13 | 5.475 | 5.560 | 5.420 | 5.550 | 5.550 | 412,597 |
| 2023-09-12 | 5.465 | 5.480 | 5.385 | 5.445 | 5.445 | 696,515 |
| 2023-09-11 | 5.600 | 5.650 | 5.430 | 5.460 | 5.460 | 876,984 |
| 2023-09-08 | 5.460 | 5.590 | 5.420 | 5.565 | 5.565 | 655,041 |
| 2023-09-07 | 5.525 | 5.620 | 5.390 | 5.430 | 5.430 | 1,475,589 |
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.