Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.550 | 4.666 | 4.520 | 4.662 | 4.662 | 1,514,576 |
| 2022-12-15 | 4.600 | 4.638 | 4.522 | 4.560 | 4.560 | 1,834,561 |
| 2022-12-14 | 4.620 | 4.708 | 4.574 | 4.636 | 4.636 | 747,784 |
| 2022-12-13 | 4.470 | 4.616 | 4.452 | 4.546 | 4.546 | 605,203 |
| 2022-12-12 | 4.400 | 4.454 | 4.340 | 4.440 | 4.440 | 389,729 |
| 2022-12-09 | 4.480 | 4.508 | 4.350 | 4.440 | 4.440 | 530,475 |
| 2022-12-08 | 4.560 | 4.560 | 4.420 | 4.486 | 4.486 | 595,438 |
| 2022-12-07 | 4.570 | 4.638 | 4.530 | 4.586 | 4.586 | 384,455 |
| 2022-12-06 | 4.652 | 4.652 | 4.540 | 4.580 | 4.580 | 1,011,377 |
| 2022-12-05 | 4.584 | 4.768 | 4.584 | 4.710 | 4.710 | 565,299 |
| 2022-12-02 | 4.700 | 4.700 | 4.552 | 4.574 | 4.574 | 1,020,455 |
| 2022-12-01 | 4.750 | 4.758 | 4.652 | 4.700 | 4.700 | 746,004 |
| 2022-11-30 | 4.650 | 4.760 | 4.590 | 4.640 | 4.640 | 1,698,079 |
| 2022-11-29 | 4.690 | 4.714 | 4.600 | 4.644 | 4.644 | 537,273 |
| 2022-11-28 | 4.730 | 4.740 | 4.640 | 4.712 | 4.712 | 659,418 |
| 2022-11-25 | 4.760 | 4.778 | 4.672 | 4.750 | 4.750 | 540,059 |
| 2022-11-24 | 4.676 | 4.758 | 4.630 | 4.700 | 4.700 | 369,859 |
| 2022-11-23 | 4.678 | 4.736 | 4.600 | 4.668 | 4.668 | 817,227 |
| 2022-11-22 | 4.590 | 4.680 | 4.580 | 4.628 | 4.628 | 584,335 |
| 2022-11-21 | 4.800 | 4.858 | 4.564 | 4.624 | 4.624 | 1,559,899 |
| 2022-11-18 | 4.800 | 4.916 | 4.732 | 4.862 | 4.862 | 664,222 |
| 2022-11-17 | 4.880 | 4.928 | 4.700 | 4.820 | 4.820 | 1,042,640 |
| 2022-11-16 | 4.850 | 4.968 | 4.722 | 4.900 | 4.900 | 1,896,843 |
| 2022-11-15 | 5.150 | 5.160 | 4.868 | 4.950 | 4.950 | 1,959,657 |
| 2022-11-14 | 5.055 | 5.235 | 5.025 | 5.105 | 5.105 | 1,675,590 |
| 2022-11-10 | 4.900 | 5.090 | 4.760 | 5.030 | 5.030 | 2,147,671 |
| 2022-11-09 | 4.680 | 4.950 | 4.622 | 4.918 | 4.918 | 1,131,265 |
| 2022-11-08 | 4.590 | 4.678 | 4.510 | 4.660 | 4.660 | 724,175 |
| 2022-11-07 | 4.480 | 4.640 | 4.426 | 4.530 | 4.530 | 983,706 |
| 2022-11-04 | 4.202 | 4.450 | 4.202 | 4.432 | 4.432 | 1,793,354 |
| 2022-11-03 | 4.280 | 4.280 | 4.110 | 4.236 | 4.236 | 1,936,455 |
| 2022-11-02 | 4.370 | 4.430 | 4.262 | 4.322 | 4.322 | 1,283,136 |
| 2022-10-31 | 4.300 | 4.436 | 4.250 | 4.360 | 4.360 | 683,255 |
| 2022-10-28 | 4.192 | 4.356 | 4.054 | 4.300 | 4.300 | 1,103,715 |
| 2022-10-27 | 4.090 | 4.224 | 3.976 | 4.200 | 4.200 | 1,383,220 |
| 2022-10-26 | 3.980 | 4.126 | 3.950 | 4.080 | 4.080 | 1,481,615 |
| 2022-10-25 | 3.758 | 3.978 | 3.712 | 3.950 | 3.950 | 1,664,235 |
| 2022-10-24 | 3.640 | 3.770 | 3.480 | 3.754 | 3.754 | 1,485,802 |
| 2022-10-21 | 3.540 | 3.680 | 3.464 | 3.546 | 3.546 | 1,450,064 |
| 2022-10-20 | 3.406 | 3.578 | 3.370 | 3.574 | 3.574 | 929,835 |
| 2022-10-19 | 3.580 | 3.580 | 3.418 | 3.446 | 3.446 | 529,079 |
| 2022-10-18 | 3.520 | 3.644 | 3.512 | 3.598 | 3.598 | 677,742 |
| 2022-10-17 | 3.400 | 3.480 | 3.370 | 3.480 | 3.480 | 326,152 |
| 2022-10-14 | 3.422 | 3.486 | 3.396 | 3.408 | 3.408 | 791,821 |
| 2022-10-13 | 3.200 | 3.326 | 3.152 | 3.326 | 3.326 | 1,492,830 |
| 2022-10-12 | 3.320 | 3.320 | 3.206 | 3.250 | 3.250 | 901,125 |
| 2022-10-11 | 3.296 | 3.328 | 3.162 | 3.306 | 3.306 | 1,724,161 |
| 2022-10-10 | 3.300 | 3.320 | 3.220 | 3.314 | 3.314 | 823,358 |
| 2022-10-07 | 3.310 | 3.400 | 3.296 | 3.350 | 3.350 | 641,890 |
| 2022-10-06 | 3.370 | 3.420 | 3.320 | 3.328 | 3.328 | 519,761 |
| 2022-10-05 | 3.520 | 3.520 | 3.320 | 3.340 | 3.340 | 867,066 |
| 2022-10-04 | 3.368 | 3.478 | 3.324 | 3.478 | 3.478 | 1,107,688 |
| 2022-10-03 | 3.340 | 3.362 | 3.180 | 3.280 | 3.280 | 929,936 |
| 2022-09-30 | 3.310 | 3.400 | 3.284 | 3.332 | 3.332 | 1,251,075 |
| 2022-09-29 | 3.444 | 3.464 | 3.300 | 3.300 | 3.300 | 1,844,704 |
| 2022-09-28 | 3.470 | 3.470 | 3.300 | 3.394 | 3.394 | 1,766,786 |
| 2022-09-27 | 3.600 | 3.700 | 3.444 | 3.488 | 3.488 | 1,633,832 |
| 2022-09-26 | 3.760 | 3.762 | 3.470 | 3.520 | 3.520 | 1,353,883 |
| 2022-09-23 | 3.960 | 3.966 | 3.728 | 3.788 | 3.788 | 1,291,946 |
| 2022-09-22 | 3.720 | 3.970 | 3.720 | 3.970 | 3.970 | 1,134,577 |
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.