Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6.550 | 6.745 | 6.485 | 6.740 | 6.740 | 1,453,309 |
| 2022-03-29 | 6.250 | 6.790 | 6.135 | 6.640 | 6.640 | 3,949,601 |
| 2022-03-28 | 6.250 | 6.350 | 6.160 | 6.160 | 6.160 | 1,118,558 |
| 2022-03-25 | 6.200 | 6.260 | 6.050 | 6.240 | 6.240 | 1,475,894 |
| 2022-03-24 | 6.300 | 6.310 | 6.120 | 6.175 | 6.175 | 1,053,620 |
| 2022-03-23 | 6.400 | 6.530 | 6.160 | 6.250 | 6.250 | 1,214,303 |
| 2022-03-22 | 6.200 | 6.425 | 6.110 | 6.425 | 6.425 | 1,962,440 |
| 2022-03-21 | 6.270 | 6.460 | 6.120 | 6.160 | 6.160 | 2,074,859 |
| 2022-03-18 | 6.700 | 6.700 | 6.220 | 6.300 | 6.300 | 3,553,736 |
| 2022-03-17 | 6.455 | 6.730 | 6.400 | 6.560 | 6.560 | 4,073,656 |
| 2022-03-16 | 6.210 | 6.475 | 6.210 | 6.360 | 6.360 | 2,656,001 |
| 2022-03-15 | 6.040 | 6.170 | 5.850 | 6.115 | 6.115 | 1,130,307 |
| 2022-03-14 | 6.100 | 6.150 | 5.830 | 5.965 | 5.965 | 3,018,255 |
| 2022-03-11 | 6.160 | 6.350 | 6.030 | 6.060 | 6.060 | 2,553,406 |
| 2022-03-10 | 6.590 | 6.590 | 6.030 | 6.090 | 6.090 | 2,538,979 |
| 2022-03-09 | 5.800 | 6.350 | 5.700 | 6.330 | 6.330 | 3,403,476 |
| 2022-03-08 | 5.200 | 5.910 | 5.120 | 5.605 | 5.605 | 2,492,074 |
| 2022-03-07 | 5.250 | 5.575 | 5.000 | 5.220 | 5.220 | 3,984,752 |
| 2022-03-04 | 6.030 | 6.040 | 5.430 | 5.500 | 5.500 | 3,129,957 |
| 2022-03-03 | 6.260 | 6.350 | 6.010 | 6.130 | 6.130 | 3,029,535 |
| 2022-03-02 | 6.565 | 6.585 | 6.100 | 6.150 | 6.150 | 3,086,998 |
| 2022-03-01 | 7.070 | 7.325 | 6.370 | 6.485 | 6.485 | 2,076,236 |
| 2022-02-28 | 7.145 | 7.380 | 6.905 | 7.005 | 7.005 | 2,774,586 |
| 2022-02-25 | 7.005 | 7.500 | 6.900 | 7.330 | 7.330 | 2,454,490 |
| 2022-02-24 | 7.510 | 7.530 | 6.510 | 6.590 | 6.590 | 4,023,795 |
| 2022-02-23 | 8.875 | 8.875 | 8.165 | 8.185 | 8.185 | 1,332,047 |
| 2022-02-22 | 8.050 | 8.695 | 7.830 | 8.625 | 8.625 | 1,407,700 |
| 2022-02-21 | 8.530 | 8.705 | 8.060 | 8.325 | 8.325 | 934,821 |
| 2022-02-18 | 8.600 | 8.745 | 8.480 | 8.530 | 8.530 | 558,782 |
| 2022-02-17 | 8.855 | 8.880 | 8.520 | 8.540 | 8.540 | 639,689 |
| 2022-02-16 | 9.000 | 9.160 | 8.845 | 8.880 | 8.880 | 468,005 |
| 2022-02-15 | 8.510 | 9.095 | 8.510 | 9.000 | 9.000 | 1,172,377 |
| 2022-02-14 | 8.420 | 8.855 | 8.400 | 8.550 | 8.550 | 1,700,125 |
| 2022-02-11 | 8.775 | 8.940 | 8.560 | 8.840 | 8.840 | 1,030,472 |
| 2022-02-10 | 9.220 | 9.350 | 8.890 | 8.890 | 8.890 | 631,739 |
| 2022-02-09 | 9.290 | 9.415 | 9.120 | 9.305 | 9.305 | 2,539,984 |
| 2022-02-08 | 8.935 | 9.410 | 8.930 | 9.300 | 9.300 | 2,815,995 |
| 2022-02-07 | 8.800 | 9.045 | 8.730 | 9.000 | 9.000 | 2,076,853 |
| 2022-02-04 | 8.820 | 8.960 | 8.520 | 8.820 | 8.820 | 1,953,429 |
| 2022-02-03 | 8.745 | 8.930 | 8.620 | 8.825 | 8.825 | 720,557 |
| 2022-02-02 | 8.600 | 8.790 | 8.560 | 8.665 | 8.665 | 438,337 |
| 2022-02-01 | 8.300 | 8.750 | 8.300 | 8.600 | 8.600 | 1,623,750 |
| 2022-01-31 | 8.505 | 8.505 | 8.030 | 8.220 | 8.220 | 859,339 |
| 2022-01-28 | 8.585 | 8.585 | 8.110 | 8.250 | 8.250 | 727,937 |
| 2022-01-27 | 8.280 | 8.565 | 8.105 | 8.500 | 8.500 | 418,613 |
| 2022-01-26 | 7.960 | 8.380 | 7.960 | 8.300 | 8.300 | 264,947 |
| 2022-01-25 | 7.915 | 8.075 | 7.770 | 7.980 | 7.980 | 1,239,916 |
| 2022-01-24 | 8.380 | 8.640 | 7.690 | 7.810 | 7.810 | 1,808,522 |
| 2022-01-21 | 8.825 | 8.845 | 8.280 | 8.380 | 8.380 | 2,530,671 |
| 2022-01-20 | 8.805 | 9.000 | 8.720 | 8.985 | 8.985 | 755,416 |
| 2022-01-19 | 8.900 | 9.040 | 8.755 | 8.780 | 8.780 | 1,303,052 |
| 2022-01-18 | 8.880 | 9.055 | 8.820 | 8.985 | 8.985 | 1,275,717 |
| 2022-01-17 | 9.070 | 9.100 | 8.890 | 9.050 | 9.050 | 712,847 |
| 2022-01-14 | 9.000 | 9.100 | 8.885 | 9.080 | 9.080 | 1,704,697 |
| 2022-01-13 | 9.080 | 9.120 | 8.870 | 9.000 | 9.000 | 1,639,360 |
| 2022-01-12 | 8.555 | 9.055 | 8.555 | 9.030 | 9.030 | 2,078,443 |
| 2022-01-11 | 8.900 | 8.900 | 8.460 | 8.550 | 8.550 | 1,364,713 |
| 2022-01-10 | 8.665 | 8.900 | 8.635 | 8.820 | 8.820 | 1,066,844 |
| 2022-01-07 | 8.535 | 8.760 | 8.505 | 8.665 | 8.665 | 692,071 |
| 2022-01-05 | 8.630 | 8.630 | 8.470 | 8.550 | 8.550 | 282,460 |
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.