Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.800 | 3.844 | 3.650 | 3.812 | 3.812 | 1,141,419 |
| 2022-09-20 | 3.960 | 3.990 | 3.802 | 3.850 | 3.850 | 587,283 |
| 2022-09-19 | 3.950 | 4.002 | 3.856 | 3.920 | 3.920 | 395,888 |
| 2022-09-16 | 4.070 | 4.070 | 3.852 | 3.864 | 3.864 | 1,748,375 |
| 2022-09-15 | 4.164 | 4.240 | 4.054 | 4.080 | 4.080 | 1,100,642 |
| 2022-09-14 | 4.100 | 4.132 | 4.050 | 4.114 | 4.114 | 1,167,278 |
| 2022-09-13 | 4.160 | 4.232 | 4.030 | 4.080 | 4.080 | 1,430,894 |
| 2022-09-12 | 4.050 | 4.170 | 4.000 | 4.100 | 4.100 | 1,693,124 |
| 2022-09-09 | 3.900 | 4.040 | 3.880 | 4.020 | 4.020 | 2,355,859 |
| 2022-09-08 | 3.790 | 3.886 | 3.768 | 3.820 | 3.820 | 1,976,657 |
| 2022-09-07 | 3.650 | 3.764 | 3.594 | 3.750 | 3.750 | 1,181,282 |
| 2022-09-06 | 3.790 | 3.848 | 3.610 | 3.690 | 3.690 | 2,226,075 |
| 2022-09-05 | 3.680 | 3.874 | 3.602 | 3.820 | 3.820 | 848,033 |
| 2022-09-02 | 3.642 | 3.794 | 3.642 | 3.794 | 3.794 | 2,064,275 |
| 2022-09-01 | 3.724 | 3.758 | 3.604 | 3.626 | 3.626 | 720,138 |
| 2022-08-31 | 3.582 | 3.818 | 3.582 | 3.784 | 3.784 | 942,460 |
| 2022-08-30 | 3.610 | 3.714 | 3.592 | 3.602 | 3.602 | 1,483,267 |
| 2022-08-29 | 3.650 | 3.704 | 3.566 | 3.600 | 3.600 | 956,114 |
| 2022-08-26 | 3.846 | 3.852 | 3.680 | 3.718 | 3.718 | 961,702 |
| 2022-08-25 | 3.770 | 3.878 | 3.770 | 3.846 | 3.846 | 456,477 |
| 2022-08-24 | 3.850 | 3.850 | 3.700 | 3.734 | 3.734 | 589,811 |
| 2022-08-23 | 3.740 | 3.860 | 3.710 | 3.810 | 3.810 | 923,018 |
| 2022-08-22 | 3.904 | 3.920 | 3.712 | 3.770 | 3.770 | 1,899,095 |
| 2022-08-19 | 4.030 | 4.030 | 3.906 | 3.924 | 3.924 | 760,702 |
| 2022-08-18 | 3.912 | 4.088 | 3.910 | 4.032 | 4.032 | 641,763 |
| 2022-08-17 | 4.200 | 4.200 | 3.896 | 3.946 | 3.946 | 1,914,070 |
| 2022-08-16 | 4.100 | 4.244 | 4.078 | 4.200 | 4.200 | 1,059,081 |
| 2022-08-12 | 3.998 | 4.160 | 3.950 | 4.050 | 4.050 | 655,213 |
| 2022-08-11 | 3.940 | 4.038 | 3.900 | 3.950 | 3.950 | 959,169 |
| 2022-08-10 | 3.998 | 3.998 | 3.810 | 3.886 | 3.886 | 1,087,529 |
| 2022-08-09 | 3.892 | 4.050 | 3.854 | 3.952 | 3.952 | 1,182,707 |
| 2022-08-08 | 3.696 | 3.914 | 3.680 | 3.890 | 3.890 | 1,015,469 |
| 2022-08-05 | 3.740 | 3.770 | 3.654 | 3.700 | 3.700 | 1,265,199 |
| 2022-08-04 | 3.716 | 3.780 | 3.650 | 3.726 | 3.726 | 672,397 |
| 2022-08-03 | 3.634 | 3.716 | 3.568 | 3.716 | 3.716 | 940,575 |
| 2022-08-02 | 3.678 | 3.692 | 3.490 | 3.622 | 3.622 | 972,663 |
| 2022-08-01 | 3.720 | 3.874 | 3.682 | 3.690 | 3.690 | 800,739 |
| 2022-07-29 | 3.574 | 3.696 | 3.550 | 3.690 | 3.690 | 1,131,286 |
| 2022-07-28 | 3.450 | 3.570 | 3.444 | 3.520 | 3.520 | 795,117 |
| 2022-07-27 | 3.450 | 3.450 | 3.370 | 3.430 | 3.430 | 1,453,072 |
| 2022-07-26 | 3.680 | 3.682 | 3.348 | 3.400 | 3.400 | 1,323,394 |
| 2022-07-25 | 3.610 | 3.700 | 3.600 | 3.630 | 3.630 | 1,087,262 |
| 2022-07-22 | 3.586 | 3.660 | 3.534 | 3.606 | 3.606 | 710,597 |
| 2022-07-21 | 3.600 | 3.628 | 3.512 | 3.590 | 3.590 | 774,576 |
| 2022-07-20 | 3.582 | 3.700 | 3.490 | 3.606 | 3.606 | 1,918,592 |
| 2022-07-19 | 3.500 | 3.524 | 3.412 | 3.524 | 3.524 | 1,082,583 |
| 2022-07-18 | 3.300 | 3.530 | 3.294 | 3.472 | 3.472 | 1,561,442 |
| 2022-07-15 | 3.436 | 3.484 | 3.232 | 3.250 | 3.250 | 2,064,189 |
| 2022-07-14 | 3.528 | 3.586 | 3.360 | 3.412 | 3.412 | 2,292,670 |
| 2022-07-13 | 3.660 | 3.700 | 3.520 | 3.526 | 3.526 | 1,688,933 |
| 2022-07-12 | 3.820 | 3.844 | 3.600 | 3.634 | 3.634 | 1,835,654 |
| 2022-07-11 | 3.800 | 3.900 | 3.720 | 3.880 | 3.880 | 681,291 |
| 2022-07-08 | 3.946 | 3.976 | 3.820 | 3.920 | 3.920 | 1,430,115 |
| 2022-07-07 | 3.740 | 3.952 | 3.740 | 3.900 | 3.900 | 1,464,084 |
| 2022-07-06 | 3.680 | 3.760 | 3.572 | 3.718 | 3.718 | 1,665,442 |
| 2022-07-05 | 3.722 | 3.800 | 3.510 | 3.658 | 3.658 | 1,419,715 |
| 2022-07-04 | 3.866 | 3.912 | 3.638 | 3.716 | 3.716 | 2,190,619 |
| 2022-07-01 | 3.850 | 4.036 | 3.842 | 3.864 | 3.864 | 642,123 |
| 2022-06-30 | 4.010 | 4.010 | 3.832 | 3.886 | 3.886 | 1,767,770 |
| 2022-06-29 | 4.000 | 4.028 | 3.934 | 4.010 | 4.010 | 1,682,503 |
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.