Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 4.520 | 4.596 | 4.454 | 4.490 | 4.490 | 2,330,966 |
| 2023-06-12 | 4.700 | 4.700 | 4.560 | 4.564 | 4.564 | 1,415,360 |
| 2023-06-09 | 4.722 | 4.756 | 4.640 | 4.700 | 4.700 | 1,961,404 |
| 2023-06-07 | 4.738 | 4.798 | 4.660 | 4.710 | 4.710 | 3,933,478 |
| 2023-06-06 | 4.690 | 4.770 | 4.634 | 4.742 | 4.742 | 1,821,438 |
| 2023-06-05 | 4.840 | 4.870 | 4.638 | 4.660 | 4.660 | 2,464,222 |
| 2023-06-02 | 4.600 | 4.844 | 4.600 | 4.830 | 4.830 | 1,810,342 |
| 2023-06-01 | 4.502 | 4.660 | 4.502 | 4.650 | 4.650 | 530,998 |
| 2023-05-31 | 4.632 | 4.666 | 4.438 | 4.454 | 4.454 | 1,636,421 |
| 2023-05-30 | 4.770 | 4.770 | 4.628 | 4.634 | 4.634 | 415,429 |
| 2023-05-29 | 4.770 | 4.794 | 4.720 | 4.784 | 4.784 | 245,458 |
| 2023-05-26 | 4.640 | 4.760 | 4.634 | 4.748 | 4.748 | 426,510 |
| 2023-05-25 | 4.682 | 4.738 | 4.640 | 4.652 | 4.652 | 754,560 |
| 2023-05-24 | 4.880 | 4.880 | 4.650 | 4.680 | 4.680 | 1,120,043 |
| 2023-05-23 | 4.916 | 4.948 | 4.828 | 4.882 | 4.882 | 463,909 |
| 2023-05-22 | 4.840 | 4.938 | 4.812 | 4.888 | 4.888 | 706,438 |
| 2023-05-19 | 4.660 | 4.834 | 4.660 | 4.824 | 4.824 | 1,084,844 |
| 2023-05-18 | 4.740 | 4.790 | 4.654 | 4.656 | 4.656 | 767,335 |
| 2023-05-17 | 4.680 | 4.740 | 4.612 | 4.700 | 4.700 | 536,614 |
| 2023-05-16 | 4.744 | 4.780 | 4.650 | 4.680 | 4.680 | 496,910 |
| 2023-05-15 | 4.846 | 4.872 | 4.686 | 4.700 | 4.700 | 703,068 |
| 2023-05-12 | 4.730 | 4.846 | 4.704 | 4.846 | 4.846 | 846,523 |
| 2023-05-11 | 4.820 | 4.900 | 4.700 | 4.732 | 4.732 | 873,355 |
| 2023-05-10 | 4.834 | 4.880 | 4.762 | 4.780 | 4.780 | 758,030 |
| 2023-05-09 | 4.920 | 4.920 | 4.764 | 4.778 | 4.778 | 745,303 |
| 2023-05-08 | 4.840 | 4.968 | 4.840 | 4.898 | 4.898 | 686,940 |
| 2023-05-05 | 4.720 | 4.840 | 4.678 | 4.830 | 4.830 | 1,618,927 |
| 2023-05-04 | 4.900 | 4.960 | 4.714 | 4.720 | 4.720 | 1,939,689 |
| 2023-05-02 | 4.960 | 5.135 | 4.886 | 4.896 | 4.896 | 2,498,548 |
| 2023-04-28 | 5.150 | 5.180 | 4.912 | 4.930 | 4.930 | 1,525,698 |
| 2023-04-27 | 4.900 | 5.100 | 4.900 | 5.050 | 5.050 | 1,082,130 |
| 2023-04-26 | 4.910 | 4.998 | 4.840 | 4.902 | 4.902 | 1,240,013 |
| 2023-04-25 | 5.005 | 5.070 | 4.920 | 4.934 | 4.934 | 610,354 |
| 2023-04-24 | 5.000 | 5.020 | 4.934 | 4.960 | 4.960 | 1,113,999 |
| 2023-04-21 | 5.180 | 5.180 | 4.960 | 5.030 | 5.030 | 1,447,499 |
| 2023-04-20 | 5.305 | 5.490 | 5.170 | 5.195 | 5.195 | 1,107,435 |
| 2023-04-19 | 5.400 | 5.405 | 5.270 | 5.370 | 5.370 | 1,124,450 |
| 2023-04-18 | 5.350 | 5.535 | 5.210 | 5.415 | 5.415 | 1,146,524 |
| 2023-04-17 | 5.260 | 5.395 | 5.260 | 5.310 | 5.310 | 792,593 |
| 2023-04-14 | 5.360 | 5.435 | 5.165 | 5.300 | 5.300 | 2,178,281 |
| 2023-04-13 | 5.100 | 5.390 | 5.070 | 5.365 | 5.365 | 3,959,923 |
| 2023-04-12 | 4.810 | 5.180 | 4.752 | 5.110 | 5.110 | 3,095,303 |
| 2023-04-11 | 4.620 | 4.818 | 4.600 | 4.812 | 4.812 | 1,911,673 |
| 2023-04-06 | 4.546 | 4.680 | 4.450 | 4.630 | 4.630 | 601,530 |
| 2023-04-05 | 4.578 | 4.600 | 4.480 | 4.550 | 4.550 | 1,600,186 |
| 2023-04-04 | 4.590 | 4.600 | 4.506 | 4.542 | 4.542 | 718,048 |
| 2023-04-03 | 4.450 | 4.632 | 4.400 | 4.588 | 4.588 | 1,498,315 |
| 2023-03-31 | 4.450 | 4.476 | 4.348 | 4.452 | 4.452 | 1,297,305 |
| 2023-03-30 | 4.280 | 4.436 | 4.260 | 4.424 | 4.424 | 1,227,530 |
| 2023-03-29 | 4.180 | 4.298 | 4.062 | 4.256 | 4.256 | 2,068,853 |
| 2023-03-28 | 3.828 | 4.118 | 3.828 | 4.090 | 4.090 | 2,276,551 |
| 2023-03-27 | 3.830 | 3.896 | 3.740 | 3.800 | 3.800 | 968,221 |
| 2023-03-24 | 3.930 | 3.930 | 3.724 | 3.840 | 3.840 | 1,252,675 |
| 2023-03-23 | 3.960 | 4.008 | 3.862 | 3.920 | 3.920 | 691,655 |
| 2023-03-22 | 4.088 | 4.116 | 3.974 | 3.974 | 3.974 | 1,236,332 |
| 2023-03-21 | 4.000 | 4.124 | 4.000 | 4.060 | 4.060 | 1,965,587 |
| 2023-03-20 | 3.838 | 3.960 | 3.660 | 3.932 | 3.932 | 1,797,297 |
| 2023-03-17 | 4.130 | 4.164 | 3.852 | 3.878 | 3.878 | 2,164,960 |
| 2023-03-16 | 4.100 | 4.188 | 3.964 | 4.044 | 4.044 | 1,272,074 |
| 2023-03-15 | 4.334 | 4.340 | 4.008 | 4.068 | 4.068 | 1,803,190 |
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.