Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.160 | 4.300 | 4.142 | 4.276 | 4.276 | 856,227 |
| 2023-03-13 | 4.360 | 4.418 | 4.084 | 4.182 | 4.182 | 2,558,839 |
| 2023-03-10 | 4.430 | 4.484 | 4.326 | 4.368 | 4.368 | 1,319,404 |
| 2023-03-09 | 4.660 | 4.660 | 4.508 | 4.538 | 4.538 | 724,578 |
| 2023-03-08 | 4.560 | 4.650 | 4.560 | 4.610 | 4.610 | 914,353 |
| 2023-03-07 | 4.700 | 4.706 | 4.580 | 4.600 | 4.600 | 1,092,519 |
| 2023-03-06 | 4.520 | 4.730 | 4.514 | 4.702 | 4.702 | 1,360,412 |
| 2023-03-03 | 4.480 | 4.518 | 4.430 | 4.454 | 4.454 | 575,428 |
| 2023-03-02 | 4.564 | 4.586 | 4.414 | 4.420 | 4.420 | 966,063 |
| 2023-03-01 | 4.550 | 4.620 | 4.520 | 4.564 | 4.564 | 1,037,048 |
| 2023-02-28 | 4.478 | 4.598 | 4.430 | 4.530 | 4.530 | 1,661,310 |
| 2023-02-27 | 4.462 | 4.508 | 4.408 | 4.430 | 4.430 | 436,131 |
| 2023-02-24 | 4.490 | 4.538 | 4.422 | 4.462 | 4.462 | 694,888 |
| 2023-02-23 | 4.376 | 4.488 | 4.376 | 4.480 | 4.480 | 1,746,068 |
| 2023-02-22 | 4.548 | 4.600 | 4.340 | 4.376 | 4.376 | 1,639,600 |
| 2023-02-21 | 4.680 | 4.690 | 4.546 | 4.546 | 4.546 | 1,067,219 |
| 2023-02-20 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 698,662 |
| 2023-02-17 | 4.800 | 4.836 | 4.702 | 4.810 | 4.810 | 1,161,119 |
| 2023-02-16 | 5.000 | 5.095 | 4.576 | 4.840 | 4.840 | 8,161,457 |
| 2023-02-15 | 5.035 | 5.045 | 4.926 | 5.015 | 5.015 | 1,124,752 |
| 2023-02-14 | 4.932 | 5.100 | 4.864 | 5.050 | 5.050 | 2,177,688 |
| 2023-02-13 | 4.870 | 4.944 | 4.790 | 4.820 | 4.820 | 801,229 |
| 2023-02-10 | 4.990 | 5.035 | 4.860 | 4.870 | 4.870 | 803,089 |
| 2023-02-09 | 4.980 | 5.145 | 4.960 | 5.005 | 5.005 | 803,435 |
| 2023-02-08 | 4.930 | 5.025 | 4.930 | 4.954 | 4.954 | 403,458 |
| 2023-02-07 | 4.944 | 5.045 | 4.898 | 4.914 | 4.914 | 902,775 |
| 2023-02-06 | 5.020 | 5.055 | 4.902 | 4.942 | 4.942 | 1,084,361 |
| 2023-02-03 | 5.070 | 5.120 | 5.000 | 5.080 | 5.080 | 476,781 |
| 2023-02-02 | 5.170 | 5.175 | 4.970 | 5.050 | 5.050 | 1,235,636 |
| 2023-02-01 | 5.150 | 5.215 | 5.000 | 5.050 | 5.050 | 1,362,820 |
| 2023-01-31 | 4.700 | 5.150 | 4.670 | 5.140 | 5.140 | 3,987,868 |
| 2023-01-30 | 4.758 | 4.758 | 4.592 | 4.594 | 4.594 | 1,431,127 |
| 2023-01-27 | 4.820 | 4.860 | 4.762 | 4.786 | 4.786 | 668,765 |
| 2023-01-26 | 4.800 | 4.858 | 4.712 | 4.820 | 4.820 | 1,264,214 |
| 2023-01-25 | 5.030 | 5.030 | 4.660 | 4.752 | 4.752 | 4,642,639 |
| 2023-01-24 | 5.160 | 5.220 | 5.060 | 5.095 | 5.095 | 949,688 |
| 2023-01-23 | 5.270 | 5.300 | 5.140 | 5.140 | 5.140 | 1,224,771 |
| 2023-01-20 | 5.250 | 5.370 | 5.195 | 5.265 | 5.265 | 665,540 |
| 2023-01-19 | 5.140 | 5.260 | 5.105 | 5.230 | 5.230 | 1,039,299 |
| 2023-01-18 | 5.230 | 5.310 | 5.130 | 5.155 | 5.155 | 1,324,751 |
| 2023-01-17 | 5.485 | 5.490 | 5.220 | 5.230 | 5.230 | 1,288,481 |
| 2023-01-16 | 5.485 | 5.545 | 5.385 | 5.450 | 5.450 | 280,831 |
| 2023-01-13 | 5.580 | 5.580 | 5.410 | 5.500 | 5.500 | 494,481 |
| 2023-01-12 | 5.310 | 5.590 | 5.280 | 5.520 | 5.520 | 1,493,303 |
| 2023-01-11 | 5.720 | 5.770 | 5.305 | 5.310 | 5.310 | 2,019,528 |
| 2023-01-10 | 5.590 | 5.700 | 5.515 | 5.670 | 5.670 | 918,136 |
| 2023-01-09 | 5.660 | 5.770 | 5.525 | 5.585 | 5.585 | 1,584,886 |
| 2023-01-05 | 5.595 | 5.840 | 5.410 | 5.640 | 5.640 | 2,387,271 |
| 2023-01-04 | 5.100 | 5.600 | 5.000 | 5.595 | 5.595 | 3,301,336 |
| 2023-01-03 | 4.764 | 5.150 | 4.750 | 5.070 | 5.070 | 1,863,868 |
| 2023-01-02 | 4.670 | 4.730 | 4.600 | 4.730 | 4.730 | 289,248 |
| 2022-12-30 | 4.620 | 4.642 | 4.566 | 4.580 | 4.580 | 203,736 |
| 2022-12-29 | 4.520 | 4.670 | 4.510 | 4.622 | 4.622 | 274,998 |
| 2022-12-28 | 4.518 | 4.588 | 4.476 | 4.560 | 4.560 | 426,680 |
| 2022-12-27 | 4.694 | 4.700 | 4.490 | 4.520 | 4.520 | 467,957 |
| 2022-12-23 | 4.750 | 4.750 | 4.614 | 4.642 | 4.642 | 221,601 |
| 2022-12-22 | 4.692 | 4.760 | 4.644 | 4.696 | 4.696 | 420,953 |
| 2022-12-21 | 4.570 | 4.698 | 4.564 | 4.698 | 4.698 | 463,428 |
| 2022-12-20 | 4.548 | 4.594 | 4.504 | 4.570 | 4.570 | 1,011,784 |
| 2022-12-19 | 4.688 | 4.720 | 4.508 | 4.552 | 4.552 | 613,678 |
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.