Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.620 | 8.730 | 8.515 | 8.565 | 8.565 | 812,621 |
| 2022-01-03 | 8.215 | 8.690 | 8.215 | 8.570 | 8.570 | 923,047 |
| 2021-12-30 | 8.300 | 8.375 | 8.065 | 8.195 | 8.195 | 429,133 |
| 2021-12-29 | 8.185 | 8.540 | 8.170 | 8.225 | 8.225 | 781,354 |
| 2021-12-28 | 7.990 | 8.410 | 7.970 | 8.270 | 8.270 | 824,903 |
| 2021-12-27 | 7.880 | 7.995 | 7.820 | 7.990 | 7.990 | 676,076 |
| 2021-12-23 | 7.785 | 7.960 | 7.725 | 7.880 | 7.880 | 1,077,065 |
| 2021-12-22 | 7.790 | 7.790 | 7.650 | 7.785 | 7.785 | 318,256 |
| 2021-12-21 | 7.605 | 7.770 | 7.605 | 7.695 | 7.695 | 860,203 |
| 2021-12-20 | 7.495 | 7.620 | 7.310 | 7.590 | 7.590 | 637,244 |
| 2021-12-17 | 7.880 | 7.905 | 7.400 | 7.560 | 7.560 | 2,967,822 |
| 2021-12-16 | 7.635 | 7.960 | 7.635 | 7.900 | 7.900 | 1,004,665 |
| 2021-12-15 | 7.930 | 7.930 | 7.465 | 7.585 | 7.585 | 1,851,191 |
| 2021-12-14 | 8.040 | 8.110 | 7.865 | 7.970 | 7.970 | 763,144 |
| 2021-12-13 | 8.000 | 8.220 | 8.000 | 8.125 | 8.125 | 1,165,415 |
| 2021-12-10 | 8.000 | 8.100 | 7.880 | 8.030 | 8.030 | 653,675 |
| 2021-12-09 | 8.305 | 8.395 | 7.930 | 8.040 | 8.040 | 1,764,987 |
| 2021-12-08 | 8.430 | 8.560 | 8.355 | 8.400 | 8.400 | 901,239 |
| 2021-12-07 | 8.675 | 8.675 | 8.360 | 8.435 | 8.435 | 2,093,994 |
| 2021-12-06 | 8.520 | 8.680 | 8.450 | 8.680 | 8.680 | 591,757 |
| 2021-12-03 | 8.750 | 8.830 | 8.335 | 8.500 | 8.500 | 1,554,169 |
| 2021-12-02 | 8.270 | 8.910 | 8.210 | 8.755 | 8.755 | 1,696,057 |
| 2021-12-01 | 8.320 | 8.590 | 8.045 | 8.290 | 8.290 | 1,009,660 |
| 2021-11-30 | 7.860 | 8.380 | 7.775 | 8.240 | 8.240 | 1,782,036 |
| 2021-11-29 | 7.630 | 7.950 | 7.200 | 7.950 | 7.950 | 1,253,446 |
| 2021-11-26 | 7.600 | 7.795 | 7.415 | 7.650 | 7.650 | 1,414,904 |
| 2021-11-25 | 7.900 | 8.040 | 7.590 | 7.915 | 7.915 | 479,953 |
| 2021-11-24 | 8.100 | 8.150 | 8.010 | 8.060 | 8.060 | 383,575 |
| 2021-11-23 | 7.980 | 8.065 | 7.660 | 8.000 | 8.000 | 804,205 |
| 2021-11-22 | 7.800 | 7.995 | 7.555 | 7.990 | 7.990 | 518,885 |
| 2021-11-19 | 7.900 | 8.080 | 7.530 | 7.795 | 7.795 | 1,147,329 |
| 2021-11-18 | 8.090 | 8.145 | 7.710 | 7.925 | 7.925 | 2,127,687 |
| 2021-11-17 | 8.380 | 8.380 | 7.900 | 8.100 | 8.100 | 841,356 |
| 2021-11-16 | 8.410 | 8.545 | 8.345 | 8.390 | 8.390 | 835,423 |
| 2021-11-15 | 8.595 | 8.765 | 8.360 | 8.405 | 8.405 | 971,303 |
| 2021-11-12 | 8.490 | 8.760 | 8.060 | 8.635 | 8.635 | 2,262,170 |
| 2021-11-10 | 8.800 | 8.900 | 8.330 | 8.495 | 8.495 | 1,481,001 |
| 2021-11-09 | 9.000 | 9.080 | 8.735 | 8.800 | 8.800 | 654,709 |
| 2021-11-08 | 9.390 | 9.390 | 9.000 | 9.000 | 9.000 | 489,471 |
| 2021-11-05 | 9.200 | 9.410 | 9.110 | 9.290 | 9.290 | 805,803 |
| 2021-11-04 | 8.895 | 9.305 | 8.895 | 9.150 | 9.150 | 1,468,412 |
| 2021-11-03 | 9.470 | 9.700 | 8.730 | 8.735 | 8.735 | 2,494,614 |
| 2021-11-02 | 9.200 | 9.690 | 9.200 | 9.445 | 9.445 | 2,599,700 |
| 2021-10-29 | 8.660 | 9.280 | 8.605 | 9.150 | 9.150 | 1,588,078 |
| 2021-10-28 | 8.635 | 8.740 | 8.435 | 8.660 | 8.660 | 572,407 |
| 2021-10-27 | 8.865 | 9.015 | 8.625 | 8.645 | 8.645 | 1,214,986 |
| 2021-10-26 | 8.420 | 8.930 | 8.290 | 8.820 | 8.820 | 1,239,669 |
| 2021-10-25 | 8.600 | 8.750 | 8.510 | 8.540 | 8.540 | 467,599 |
| 2021-10-22 | 8.435 | 8.730 | 8.385 | 8.685 | 8.685 | 597,129 |
| 2021-10-21 | 8.580 | 8.780 | 8.365 | 8.365 | 8.365 | 1,225,337 |
| 2021-10-20 | 8.505 | 8.700 | 8.500 | 8.545 | 8.545 | 970,373 |
← NewerPage 21 of 21 · 1,251 trading days
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.