Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 4.070 | 4.130 | 4.022 | 4.050 | 4.050 | 950,289 |
| 2022-06-27 | 4.100 | 4.138 | 4.002 | 4.066 | 4.066 | 495,897 |
| 2022-06-24 | 4.054 | 4.130 | 3.966 | 4.062 | 4.062 | 1,384,234 |
| 2022-06-23 | 4.140 | 4.144 | 3.960 | 4.000 | 4.000 | 741,350 |
| 2022-06-22 | 4.090 | 4.160 | 4.006 | 4.120 | 4.120 | 1,199,486 |
| 2022-06-21 | 4.200 | 4.246 | 4.104 | 4.150 | 4.150 | 482,819 |
| 2022-06-20 | 4.200 | 4.200 | 4.092 | 4.160 | 4.160 | 498,664 |
| 2022-06-17 | 3.998 | 4.210 | 3.962 | 4.068 | 4.068 | 2,096,594 |
| 2022-06-15 | 4.060 | 4.072 | 3.966 | 4.072 | 4.072 | 1,145,723 |
| 2022-06-14 | 4.100 | 4.180 | 3.980 | 4.012 | 4.012 | 1,187,542 |
| 2022-06-13 | 4.250 | 4.250 | 4.000 | 4.046 | 4.046 | 2,022,128 |
| 2022-06-10 | 4.470 | 4.470 | 4.252 | 4.300 | 4.300 | 1,256,723 |
| 2022-06-09 | 4.580 | 4.628 | 4.418 | 4.486 | 4.486 | 1,133,617 |
| 2022-06-08 | 4.770 | 4.770 | 4.522 | 4.620 | 4.620 | 674,840 |
| 2022-06-07 | 4.750 | 4.760 | 4.660 | 4.760 | 4.760 | 444,850 |
| 2022-06-06 | 4.610 | 4.830 | 4.610 | 4.796 | 4.796 | 572,189 |
| 2022-06-03 | 4.812 | 4.812 | 4.614 | 4.614 | 4.614 | 1,150,619 |
| 2022-06-02 | 4.890 | 4.890 | 4.760 | 4.770 | 4.770 | 641,425 |
| 2022-06-01 | 4.900 | 4.950 | 4.768 | 4.832 | 4.832 | 772,300 |
| 2022-05-31 | 4.940 | 4.940 | 4.794 | 4.898 | 4.898 | 457,852 |
| 2022-05-30 | 4.800 | 4.926 | 4.760 | 4.920 | 4.920 | 625,398 |
| 2022-05-27 | 4.780 | 4.780 | 4.604 | 4.744 | 4.744 | 1,107,595 |
| 2022-05-26 | 4.620 | 4.772 | 4.592 | 4.770 | 4.770 | 1,041,696 |
| 2022-05-25 | 4.600 | 4.630 | 4.500 | 4.620 | 4.620 | 1,150,247 |
| 2022-05-24 | 4.650 | 4.688 | 4.530 | 4.550 | 4.550 | 1,510,371 |
| 2022-05-23 | 4.600 | 4.700 | 4.582 | 4.680 | 4.680 | 1,008,405 |
| 2022-05-20 | 4.646 | 4.690 | 4.494 | 4.496 | 4.496 | 1,656,147 |
| 2022-05-19 | 4.650 | 4.790 | 4.530 | 4.530 | 4.530 | 1,954,921 |
| 2022-05-18 | 4.740 | 5.000 | 4.736 | 4.762 | 4.762 | 2,866,272 |
| 2022-05-17 | 4.800 | 4.844 | 4.680 | 4.688 | 4.688 | 2,817,144 |
| 2022-05-16 | 4.580 | 4.840 | 4.520 | 4.728 | 4.728 | 1,723,906 |
| 2022-05-13 | 4.490 | 4.608 | 4.450 | 4.510 | 4.510 | 2,054,765 |
| 2022-05-12 | 4.450 | 4.484 | 4.302 | 4.380 | 4.380 | 2,641,011 |
| 2022-05-11 | 4.670 | 4.670 | 4.450 | 4.500 | 4.500 | 1,201,883 |
| 2022-05-10 | 4.560 | 4.714 | 4.428 | 4.600 | 4.600 | 1,707,815 |
| 2022-05-09 | 4.570 | 4.660 | 4.462 | 4.508 | 4.508 | 1,103,804 |
| 2022-05-06 | 4.680 | 4.692 | 4.504 | 4.608 | 4.608 | 3,499,393 |
| 2022-05-05 | 5.100 | 5.150 | 4.704 | 4.800 | 4.800 | 3,477,435 |
| 2022-05-04 | 5.030 | 5.050 | 4.860 | 4.990 | 4.990 | 1,177,052 |
| 2022-05-02 | 5.080 | 5.085 | 4.900 | 5.010 | 5.010 | 695,075 |
| 2022-04-29 | 5.310 | 5.485 | 5.030 | 5.035 | 5.035 | 2,976,068 |
| 2022-04-28 | 5.100 | 5.330 | 5.085 | 5.255 | 5.255 | 1,195,459 |
| 2022-04-27 | 5.300 | 5.300 | 4.920 | 5.020 | 5.020 | 1,699,629 |
| 2022-04-26 | 5.650 | 5.785 | 5.280 | 5.350 | 5.350 | 1,634,645 |
| 2022-04-25 | 6.075 | 6.075 | 5.545 | 5.570 | 5.570 | 3,084,109 |
| 2022-04-22 | 6.140 | 6.200 | 6.070 | 6.090 | 6.090 | 1,459,840 |
| 2022-04-21 | 6.190 | 6.345 | 6.150 | 6.150 | 6.150 | 956,517 |
| 2022-04-20 | 6.150 | 6.315 | 6.150 | 6.200 | 6.200 | 1,301,848 |
| 2022-04-19 | 6.170 | 6.235 | 6.060 | 6.210 | 6.210 | 608,819 |
| 2022-04-14 | 6.200 | 6.280 | 6.165 | 6.165 | 6.165 | 460,289 |
| 2022-04-13 | 6.295 | 6.385 | 6.215 | 6.240 | 6.240 | 531,124 |
| 2022-04-12 | 6.330 | 6.415 | 6.210 | 6.295 | 6.295 | 1,124,431 |
| 2022-04-11 | 6.300 | 6.430 | 6.195 | 6.330 | 6.330 | 1,138,927 |
| 2022-04-08 | 6.620 | 6.650 | 6.310 | 6.330 | 6.330 | 929,467 |
| 2022-04-07 | 6.445 | 6.660 | 6.445 | 6.600 | 6.600 | 758,207 |
| 2022-04-06 | 6.700 | 6.755 | 6.345 | 6.430 | 6.430 | 2,334,320 |
| 2022-04-05 | 6.815 | 6.960 | 6.580 | 6.620 | 6.620 | 1,199,324 |
| 2022-04-04 | 6.890 | 6.950 | 6.795 | 6.855 | 6.855 | 1,285,501 |
| 2022-04-01 | 6.685 | 6.845 | 6.640 | 6.800 | 6.800 | 907,555 |
| 2022-03-31 | 6.740 | 6.850 | 6.625 | 6.625 | 6.625 | 1,524,159 |
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.