Bank Millennium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 620,038 |
| 2024-11-14 | 8.950 | 9.085 | 8.815 | 9.010 | 9.010 | 794,557 |
| 2024-11-13 | 9.000 | 9.140 | 8.865 | 8.950 | 8.950 | 1,315,875 |
| 2024-11-12 | 9.050 | 9.180 | 8.985 | 9.015 | 9.015 | 1,033,783 |
| 2024-11-08 | 8.900 | 9.110 | 8.815 | 9.050 | 9.050 | 3,124,301 |
| 2024-11-07 | 8.530 | 8.945 | 8.530 | 8.900 | 8.900 | 1,030,069 |
| 2024-11-06 | 8.155 | 8.570 | 8.155 | 8.470 | 8.470 | 652,780 |
| 2024-11-05 | 8.265 | 8.295 | 8.095 | 8.140 | 8.140 | 270,490 |
| 2024-11-04 | 8.305 | 8.500 | 8.235 | 8.245 | 8.245 | 411,739 |
| 2024-10-31 | 8.185 | 8.355 | 8.125 | 8.305 | 8.305 | 1,298,738 |
| 2024-10-30 | 8.300 | 8.300 | 8.080 | 8.240 | 8.240 | 900,577 |
| 2024-10-29 | 8.160 | 8.360 | 7.845 | 8.255 | 8.255 | 2,221,349 |
| 2024-10-28 | 7.900 | 7.985 | 7.810 | 7.850 | 7.850 | 497,071 |
| 2024-10-25 | 7.970 | 7.970 | 7.780 | 7.875 | 7.875 | 404,993 |
| 2024-10-24 | 8.095 | 8.130 | 7.865 | 7.925 | 7.925 | 460,761 |
| 2024-10-23 | 8.050 | 8.115 | 7.980 | 8.085 | 8.085 | 362,284 |
| 2024-10-22 | 8.220 | 8.295 | 8.055 | 8.055 | 8.055 | 369,302 |
| 2024-10-21 | 8.370 | 8.370 | 8.160 | 8.220 | 8.220 | 324,748 |
| 2024-10-18 | 8.295 | 8.395 | 8.260 | 8.370 | 8.370 | 223,325 |
| 2024-10-17 | 8.450 | 8.485 | 8.050 | 8.150 | 8.150 | 421,634 |
| 2024-10-16 | 8.355 | 8.455 | 8.290 | 8.410 | 8.410 | 419,364 |
| 2024-10-15 | 8.405 | 8.420 | 8.235 | 8.325 | 8.325 | 602,806 |
| 2024-10-14 | 8.400 | 8.450 | 8.360 | 8.380 | 8.380 | 277,636 |
| 2024-10-11 | 8.460 | 8.490 | 8.355 | 8.380 | 8.380 | 670,897 |
| 2024-10-10 | 8.450 | 8.540 | 8.340 | 8.430 | 8.430 | 2,202,338 |
| 2024-10-09 | 8.365 | 8.470 | 8.150 | 8.410 | 8.410 | 536,303 |
| 2024-10-08 | 8.105 | 8.350 | 7.970 | 8.280 | 8.280 | 661,312 |
| 2024-10-07 | 8.140 | 8.230 | 7.985 | 8.105 | 8.105 | 708,570 |
| 2024-10-04 | 8.105 | 8.250 | 8.070 | 8.140 | 8.140 | 363,199 |
| 2024-10-03 | 8.160 | 8.225 | 8.030 | 8.150 | 8.150 | 393,155 |
| 2024-10-02 | 8.240 | 8.295 | 8.110 | 8.120 | 8.120 | 635,457 |
| 2024-10-01 | 8.590 | 8.590 | 8.230 | 8.230 | 8.230 | 857,205 |
| 2024-09-30 | 8.780 | 8.865 | 8.440 | 8.520 | 8.520 | 557,754 |
| 2024-09-27 | 8.870 | 8.870 | 8.705 | 8.770 | 8.770 | 360,727 |
| 2024-09-26 | 8.850 | 8.950 | 8.780 | 8.870 | 8.870 | 387,613 |
| 2024-09-25 | 8.970 | 8.970 | 8.610 | 8.730 | 8.730 | 450,606 |
| 2024-09-24 | 8.715 | 8.965 | 8.715 | 8.870 | 8.870 | 612,500 |
| 2024-09-23 | 8.860 | 8.860 | 8.595 | 8.665 | 8.665 | 170,486 |
| 2024-09-20 | 8.865 | 8.955 | 8.655 | 8.820 | 8.820 | 948,140 |
| 2024-09-19 | 8.910 | 9.055 | 8.900 | 8.965 | 8.965 | 220,928 |
| 2024-09-18 | 8.920 | 9.095 | 8.885 | 8.905 | 8.905 | 260,273 |
| 2024-09-17 | 8.840 | 9.070 | 8.840 | 9.000 | 9.000 | 207,166 |
| 2024-09-16 | 9.070 | 9.070 | 8.835 | 8.935 | 8.935 | 242,801 |
| 2024-09-13 | 8.945 | 9.140 | 8.800 | 9.050 | 9.050 | 458,108 |
| 2024-09-12 | 8.700 | 8.915 | 8.645 | 8.820 | 8.820 | 560,443 |
| 2024-09-11 | 8.820 | 8.840 | 8.520 | 8.565 | 8.565 | 568,858 |
| 2024-09-10 | 8.920 | 9.040 | 8.790 | 8.790 | 8.790 | 877,837 |
| 2024-09-09 | 8.820 | 9.060 | 8.815 | 9.025 | 9.025 | 584,384 |
| 2024-09-06 | 9.195 | 9.195 | 8.830 | 8.890 | 8.890 | 1,082,056 |
| 2024-09-05 | 9.135 | 9.360 | 9.135 | 9.300 | 9.300 | 990,464 |
| 2024-09-04 | 8.970 | 9.240 | 8.880 | 9.240 | 9.240 | 615,058 |
| 2024-09-03 | 9.270 | 9.270 | 8.995 | 9.000 | 9.000 | 442,748 |
| 2024-09-02 | 9.030 | 9.325 | 8.995 | 9.270 | 9.270 | 487,535 |
| 2024-08-30 | 9.050 | 9.110 | 8.985 | 9.015 | 9.015 | 624,657 |
| 2024-08-29 | 8.885 | 9.105 | 8.885 | 9.050 | 9.050 | 481,048 |
| 2024-08-28 | 8.815 | 9.020 | 8.815 | 8.920 | 8.920 | 635,091 |
| 2024-08-27 | 8.830 | 8.895 | 8.735 | 8.890 | 8.890 | 1,214,995 |
| 2024-08-26 | 8.850 | 8.920 | 8.550 | 8.840 | 8.840 | 442,602 |
| 2024-08-23 | 8.800 | 8.955 | 8.800 | 8.900 | 8.900 | 223,909 |
| 2024-08-22 | 8.840 | 8.890 | 8.765 | 8.860 | 8.860 | 150,779 |
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.