Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.950 | 10.980 | 10.680 | 10.760 | 10.760 | 959,511 |
| 2025-02-13 | 11.340 | 11.390 | 10.780 | 10.950 | 10.950 | 2,283,833 |
| 2025-02-12 | 10.950 | 11.470 | 10.950 | 11.040 | 11.040 | 2,120,584 |
| 2025-02-11 | 10.420 | 10.970 | 10.240 | 10.970 | 10.970 | 1,820,023 |
| 2025-02-10 | 10.240 | 10.500 | 10.210 | 10.410 | 10.410 | 997,495 |
| 2025-02-07 | 9.830 | 10.270 | 9.830 | 10.240 | 10.240 | 788,130 |
| 2025-02-06 | 9.640 | 9.970 | 9.600 | 9.965 | 9.965 | 804,279 |
| 2025-02-05 | 10.200 | 10.200 | 9.405 | 9.630 | 9.630 | 1,464,610 |
| 2025-02-04 | 10.120 | 10.370 | 10.100 | 10.200 | 10.200 | 829,884 |
| 2025-02-03 | 10.270 | 10.280 | 10.060 | 10.210 | 10.210 | 734,151 |
| 2025-01-31 | 10.460 | 10.530 | 9.815 | 10.400 | 10.400 | 1,019,007 |
| 2025-01-30 | 10.160 | 10.420 | 10.160 | 10.420 | 10.420 | 356,577 |
| 2025-01-29 | 10.160 | 10.300 | 10.100 | 10.170 | 10.170 | 350,207 |
| 2025-01-28 | 10.090 | 10.180 | 10.030 | 10.170 | 10.170 | 380,634 |
| 2025-01-27 | 10.000 | 10.150 | 9.840 | 10.050 | 10.050 | 360,351 |
| 2025-01-24 | 9.820 | 10.210 | 9.820 | 10.190 | 10.190 | 1,215,558 |
| 2025-01-23 | 9.980 | 10.100 | 9.905 | 10.000 | 10.000 | 1,115,779 |
| 2025-01-22 | 9.685 | 10.040 | 9.630 | 10.040 | 10.040 | 911,268 |
| 2025-01-21 | 9.550 | 9.695 | 9.530 | 9.665 | 9.665 | 340,287 |
| 2025-01-20 | 9.535 | 9.770 | 9.505 | 9.650 | 9.650 | 623,627 |
| 2025-01-17 | 9.575 | 9.695 | 9.515 | 9.615 | 9.615 | 314,167 |
| 2025-01-16 | 9.750 | 9.750 | 9.500 | 9.600 | 9.600 | 252,685 |
| 2025-01-15 | 9.525 | 9.695 | 9.455 | 9.660 | 9.660 | 524,623 |
| 2025-01-14 | 9.300 | 9.540 | 9.285 | 9.445 | 9.445 | 267,631 |
| 2025-01-13 | 9.540 | 9.540 | 9.255 | 9.355 | 9.355 | 322,076 |
| 2025-01-10 | 9.690 | 9.760 | 9.440 | 9.555 | 9.555 | 404,184 |
| 2025-01-09 | 9.300 | 9.700 | 9.300 | 9.700 | 9.700 | 771,003 |
| 2025-01-08 | 9.220 | 9.445 | 9.130 | 9.420 | 9.420 | 971,505 |
| 2025-01-07 | 9.255 | 9.395 | 9.135 | 9.220 | 9.220 | 993,181 |
| 2025-01-03 | 8.870 | 9.225 | 8.850 | 9.180 | 9.180 | 780,796 |
| 2025-01-02 | 8.940 | 8.975 | 8.685 | 8.870 | 8.870 | 707,843 |
| 2024-12-30 | 8.750 | 9.025 | 8.725 | 8.900 | 8.900 | 841,588 |
| 2024-12-27 | 8.675 | 8.755 | 8.625 | 8.720 | 8.720 | 278,086 |
| 2024-12-23 | 8.465 | 8.755 | 8.465 | 8.675 | 8.675 | 302,111 |
| 2024-12-20 | 8.600 | 8.600 | 8.380 | 8.540 | 8.540 | 2,165,886 |
| 2024-12-19 | 8.410 | 8.735 | 8.330 | 8.670 | 8.670 | 1,830,801 |
| 2024-12-18 | 8.300 | 8.565 | 8.300 | 8.550 | 8.550 | 1,221,142 |
| 2024-12-17 | 8.690 | 8.740 | 8.235 | 8.295 | 8.295 | 674,177 |
| 2024-12-16 | 8.710 | 8.880 | 8.625 | 8.690 | 8.690 | 558,941 |
| 2024-12-13 | 8.740 | 8.815 | 8.690 | 8.765 | 8.765 | 420,771 |
| 2024-12-12 | 8.700 | 8.750 | 8.600 | 8.730 | 8.730 | 513,541 |
| 2024-12-11 | 8.900 | 8.900 | 8.655 | 8.735 | 8.735 | 387,781 |
| 2024-12-10 | 8.870 | 8.985 | 8.725 | 8.880 | 8.880 | 403,892 |
| 2024-12-09 | 8.840 | 8.995 | 8.790 | 8.895 | 8.895 | 317,401 |
| 2024-12-06 | 9.150 | 9.155 | 8.830 | 8.840 | 8.840 | 335,186 |
| 2024-12-05 | 8.780 | 9.130 | 8.775 | 9.085 | 9.085 | 441,284 |
| 2024-12-04 | 8.500 | 8.940 | 8.500 | 8.940 | 8.940 | 602,415 |
| 2024-12-03 | 8.520 | 8.605 | 8.400 | 8.480 | 8.480 | 241,694 |
| 2024-12-02 | 8.255 | 8.540 | 8.255 | 8.450 | 8.450 | 527,872 |
| 2024-11-29 | 8.220 | 8.565 | 8.215 | 8.440 | 8.440 | 843,692 |
| 2024-11-28 | 8.165 | 8.250 | 8.120 | 8.220 | 8.220 | 299,499 |
| 2024-11-27 | 8.255 | 8.255 | 8.080 | 8.115 | 8.115 | 214,799 |
| 2024-11-26 | 8.220 | 8.330 | 8.115 | 8.235 | 8.235 | 196,622 |
| 2024-11-25 | 8.325 | 8.390 | 8.220 | 8.225 | 8.225 | 606,321 |
| 2024-11-22 | 8.405 | 8.470 | 8.110 | 8.290 | 8.290 | 566,583 |
| 2024-11-21 | 8.330 | 8.490 | 8.215 | 8.405 | 8.405 | 552,131 |
| 2024-11-20 | 8.290 | 8.650 | 8.230 | 8.395 | 8.395 | 751,390 |
| 2024-11-19 | 8.630 | 8.745 | 7.960 | 8.220 | 8.220 | 746,740 |
| 2024-11-18 | 8.960 | 9.155 | 8.555 | 8.600 | 8.600 | 689,730 |
| 2024-11-15 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 620,038 |
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.