Bank Millennium S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	5.820	5.870	5.300	5.540	5.540	2,046,078
2023-09-05	5.810	5.960	5.780	5.820	5.820	484,708
2023-09-04	6.000	6.060	5.820	5.820	5.820	612,915
2023-09-01	6.100	6.100	5.965	6.035	6.035	489,406
2023-08-31	6.110	6.240	6.010	6.075	6.075	1,170,461
2023-08-30	6.280	6.335	6.145	6.175	6.175	752,727
2023-08-29	6.010	6.270	6.010	6.220	6.220	1,545,964
2023-08-28	5.830	5.975	5.795	5.950	5.950	398,453
2023-08-25	5.985	5.985	5.785	5.785	5.785	422,412
2023-08-24	5.990	6.095	5.960	5.975	5.975	638,443
2023-08-23	5.825	5.980	5.780	5.945	5.945	430,618
2023-08-22	5.910	5.945	5.825	5.845	5.845	398,987
2023-08-21	5.895	5.990	5.895	5.910	5.910	855,175
2023-08-18	5.700	5.885	5.610	5.860	5.860	957,819
2023-08-17	5.715	5.795	5.595	5.685	5.685	822,483
2023-08-16	5.960	5.980	5.450	5.715	5.715	2,045,267
2023-08-14	6.005	6.150	5.935	6.030	6.030	462,063
2023-08-11	6.240	6.240	5.965	6.125	6.125	612,958
2023-08-10	6.200	6.240	6.120	6.125	6.125	589,459
2023-08-09	6.025	6.240	6.025	6.160	6.160	529,222
2023-08-08	6.170	6.175	5.950	6.020	6.020	1,076,578
2023-08-07	6.250	6.270	6.125	6.170	6.170	382,421
2023-08-04	6.275	6.415	6.200	6.270	6.270	801,179
2023-08-03	6.310	6.310	6.120	6.255	6.255	760,310
2023-08-02	6.320	6.340	6.130	6.315	6.315	819,640
2023-08-01	6.550	6.590	6.320	6.350	6.350	959,857
2023-07-31	6.600	6.635	6.530	6.550	6.550	795,434
2023-07-28	6.510	6.640	6.510	6.600	6.600	735,013
2023-07-27	6.530	6.625	6.480	6.550	6.550	1,040,325
2023-07-26	6.680	6.780	6.510	6.530	6.530	697,341
2023-07-25	6.630	6.645	6.440	6.620	6.620	1,381,292
2023-07-24	6.680	6.780	6.595	6.645	6.645	1,110,315
2023-07-21	6.610	6.670	6.450	6.605	6.605	699,301
2023-07-20	6.785	6.865	6.590	6.620	6.620	932,677
2023-07-19	6.700	6.830	6.640	6.780	6.780	922,035
2023-07-18	6.640	6.700	6.580	6.700	6.700	1,382,306
2023-07-17	6.650	6.700	6.400	6.590	6.590	2,314,144
2023-07-14	6.220	6.650	6.190	6.535	6.535	2,787,885
2023-07-13	6.200	6.365	6.135	6.220	6.220	1,795,052
2023-07-12	5.840	6.220	5.825	6.170	6.170	2,634,546
2023-07-11	5.660	5.840	5.595	5.770	5.770	689,513
2023-07-10	5.655	5.660	5.555	5.600	5.600	533,026
2023-07-07	5.620	5.740	5.610	5.660	5.660	1,050,825
2023-07-06	5.510	5.680	5.500	5.620	5.620	1,576,732
2023-07-05	5.670	5.670	5.520	5.560	5.560	1,417,573
2023-07-04	5.865	5.865	5.620	5.675	5.675	744,498
2023-07-03	5.755	5.940	5.755	5.845	5.845	1,065,624
2023-06-30	5.830	5.850	5.635	5.760	5.760	1,536,267
2023-06-29	5.925	5.940	5.740	5.850	5.850	1,257,335
2023-06-28	5.880	6.000	5.785	5.955	5.955	2,128,730
2023-06-27	5.700	6.020	5.695	5.880	5.880	3,524,648
2023-06-26	5.230	5.715	5.165	5.680	5.680	2,735,300
2023-06-23	5.250	5.290	5.140	5.215	5.215	1,286,701
2023-06-22	5.050	5.305	4.964	5.265	5.265	2,105,600
2023-06-21	4.928	5.090	4.882	5.050	5.050	1,190,448
2023-06-20	4.760	4.964	4.722	4.890	4.890	1,212,788
2023-06-19	4.714	4.886	4.714	4.760	4.760	1,681,255
2023-06-16	4.910	4.912	4.712	4.752	4.752	3,916,623
2023-06-15	4.700	5.000	4.668	4.910	4.910	6,596,917
2023-06-14	4.490	4.738	4.490	4.716	4.716	3,383,598

← NewerPage 14 of 21 · 1,251 trading daysOlder →

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.