Milisystem S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.366	0.366	0.350	0.366	0.366	6,945
2026-10-15	0.372	0.372	0.316	0.350	0.350	33,436
2026-10-14	0.372	0.372	0.360	0.372	0.372	15,991
2026-10-13	0.363	0.373	0.362	0.372	0.372	10,828
2026-10-12	0.374	0.374	0.360	0.374	0.374	7,521
2026-10-09	0.376	0.376	0.361	0.374	0.374	3,657
2026-10-08	0.371	0.375	0.360	0.375	0.375	8,270
2026-10-07	0.376	0.376	0.356	0.370	0.370	9,535
2026-10-06	0.376	0.378	0.356	0.370	0.370	33,389
2026-10-05	0.396	0.396	0.362	0.374	0.374	10,842
2026-10-02	0.390	0.390	0.361	0.383	0.383	19,105
2026-10-01	0.365	0.397	0.360	0.390	0.390	19,392
2026-09-30	0.360	0.379	0.360	0.379	0.379	27,863
2026-09-29	0.377	0.377	0.355	0.372	0.372	26,798
2026-09-28	0.405	0.407	0.355	0.377	0.377	97,380
2026-09-25	0.399	0.410	0.392	0.405	0.405	3,290
2026-09-24	0.400	0.430	0.390	0.399	0.399	60,296
2026-09-23	0.415	0.415	0.375	0.403	0.403	70,632
2026-09-22	0.414	0.437	0.388	0.403	0.403	94,711
2026-09-21	0.420	0.444	0.410	0.440	0.440	22,801
2026-09-18	0.439	0.456	0.411	0.435	0.435	63,408
2026-09-17	0.411	0.450	0.384	0.450	0.450	133,775
2026-09-16	0.411	0.429	0.403	0.411	0.411	30,847
2026-09-15	0.440	0.440	0.410	0.419	0.419	22,109
2026-09-14	0.430	0.467	0.416	0.440	0.440	159,772
2026-09-11	0.400	0.450	0.400	0.429	0.429	167,728
2026-09-10	0.424	0.424	0.386	0.400	0.400	165,890
2026-09-09	0.422	0.445	0.407	0.411	0.411	119,588
2026-09-08	0.467	0.479	0.414	0.434	0.434	338,763
2026-09-07	0.504	0.542	0.450	0.482	0.482	301,381
2026-09-04	0.490	0.570	0.456	0.530	0.530	694,673
2026-09-03	0.670	0.796	0.446	0.476	0.476	1,753,422
2026-09-02	0.490	0.690	0.486	0.650	0.650	1,360,454
2026-09-01	0.383	0.520	0.370	0.460	0.460	1,621,027
2026-08-31	0.343	0.388	0.312	0.383	0.383	336,721
2026-08-28	0.336	0.340	0.305	0.340	0.340	21,928
2026-08-27	0.306	0.359	0.306	0.334	0.334	80,408
2026-08-26	0.285	0.338	0.285	0.319	0.319	54,901
2026-08-25	0.349	0.356	0.287	0.290	0.290	343,467
2026-08-24	0.262	0.360	0.262	0.349	0.349	862,178
2026-08-21	0.250	0.262	0.243	0.262	0.262	11,493
2026-08-20	0.263	0.264	0.246	0.262	0.262	4,019
2026-08-19	0.261	0.264	0.240	0.263	0.263	12,822
2026-08-18	0.262	0.262	0.246	0.262	0.262	11,145
2026-08-17	0.247	0.264	0.245	0.252	0.252	44,175
2026-08-14	0.263	0.264	0.260	0.260	0.260	6,075
2026-08-13	0.243	0.263	0.235	0.262	0.262	12,540
2026-08-12	0.250	0.256	0.250	0.255	0.255	4,088
2026-08-11	0.253	0.256	0.240	0.251	0.251	13,227
2026-08-10	0.233	0.262	0.229	0.253	0.253	56,790
2026-08-07	0.256	0.264	0.251	0.264	0.264	24,865
2026-08-06	0.254	0.260	0.251	0.256	0.256	6,954
2026-08-05	0.260	0.268	0.220	0.254	0.254	72,927
2026-08-04	0.217	0.270	0.217	0.252	0.252	85,042
2026-08-03	0.229	0.269	0.214	0.269	0.269	28,023
2026-07-31	0.235	0.235	0.215	0.220	0.220	10,466
2026-07-30	0.250	0.250	0.206	0.213	0.213	57,161
2026-07-29	0.255	0.255	0.235	0.250	0.250	5,083
2026-07-28	0.254	0.259	0.254	0.259	0.259	5,818
2026-07-27	0.249	0.250	0.235	0.250	0.250	15,482

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-09	0.0304 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.