Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.075 | 1.100 | 1.020 | 1.060 | 1.029 | 60,514 |
| 2024-08-13 | 1.160 | 1.160 | 1.060 | 1.130 | 1.097 | 3,764 |
| 2024-08-12 | 1.060 | 1.150 | 1.060 | 1.150 | 1.116 | 5,468 |
| 2024-08-09 | 1.105 | 1.175 | 1.105 | 1.120 | 1.087 | 16,360 |
| 2024-08-08 | 0.984 | 1.110 | 0.970 | 1.105 | 1.072 | 28,829 |
| 2024-08-07 | 1.025 | 1.030 | 0.924 | 0.984 | 0.955 | 31,926 |
| 2024-08-06 | 1.050 | 1.065 | 1.050 | 1.065 | 1.033 | 1,810 |
| 2024-08-05 | 1.045 | 1.065 | 0.954 | 1.065 | 1.033 | 15,972 |
| 2024-08-02 | 1.120 | 1.130 | 1.050 | 1.070 | 1.038 | 14,613 |
| 2024-08-01 | 1.070 | 1.145 | 1.040 | 1.120 | 1.087 | 8,100 |
| 2024-07-31 | 1.075 | 1.130 | 1.065 | 1.100 | 1.067 | 17,216 |
| 2024-07-30 | 1.035 | 1.080 | 1.035 | 1.075 | 1.043 | 1,544 |
| 2024-07-29 | 1.035 | 1.075 | 1.030 | 1.075 | 1.043 | 15,625 |
| 2024-07-26 | 1.060 | 1.165 | 1.020 | 1.090 | 1.058 | 22,691 |
| 2024-07-25 | 1.065 | 1.065 | 1.000 | 1.065 | 1.033 | 7,503 |
| 2024-07-24 | 1.130 | 1.145 | 1.005 | 1.070 | 1.038 | 26,020 |
| 2024-07-23 | 1.170 | 1.180 | 1.120 | 1.155 | 1.121 | 20,706 |
| 2024-07-22 | 1.175 | 1.175 | 1.165 | 1.165 | 1.130 | 266 |
| 2024-07-19 | 1.170 | 1.180 | 1.135 | 1.135 | 1.101 | 17,154 |
| 2024-07-18 | 1.155 | 1.175 | 1.140 | 1.140 | 1.106 | 7,080 |
| 2024-07-17 | 1.180 | 1.200 | 1.120 | 1.145 | 1.111 | 50,875 |
| 2024-07-16 | 1.185 | 1.235 | 1.170 | 1.190 | 1.155 | 11,565 |
| 2024-07-15 | 1.280 | 1.295 | 1.160 | 1.215 | 1.179 | 107,921 |
| 2024-07-12 | 1.310 | 1.310 | 1.295 | 1.295 | 1.257 | 1,600 |
| 2024-07-11 | 1.310 | 1.330 | 1.310 | 1.310 | 1.271 | 2,016 |
| 2024-07-10 | 1.320 | 1.375 | 1.230 | 1.310 | 1.271 | 6,505 |
| 2024-07-09 | 1.360 | 1.420 | 1.320 | 1.320 | 1.281 | 3,522 |
| 2024-07-08 | 1.450 | 1.460 | 1.340 | 1.420 | 1.378 | 16,553 |
| 2024-07-05 | 1.355 | 1.450 | 1.355 | 1.450 | 1.407 | 17,285 |
| 2024-07-03 | 1.345 | 1.380 | 1.345 | 1.370 | 1.329 | 1,579 |
| 2024-07-02 | 1.305 | 1.310 | 1.285 | 1.300 | 1.261 | 11,956 |
| 2024-07-01 | 1.345 | 1.380 | 1.295 | 1.380 | 1.339 | 3,173 |
| 2024-06-28 | 1.385 | 1.390 | 1.345 | 1.345 | 1.305 | 2,906 |
| 2024-06-27 | 1.350 | 1.385 | 1.340 | 1.380 | 1.339 | 2,361 |
| 2024-06-26 | 1.345 | 1.405 | 1.290 | 1.350 | 1.310 | 10,908 |
| 2024-06-25 | 1.380 | 1.410 | 1.340 | 1.405 | 1.363 | 10,670 |
| 2024-06-24 | 1.350 | 1.350 | 1.330 | 1.335 | 1.295 | 2,290 |
| 2024-06-21 | 1.355 | 1.420 | 1.355 | 1.400 | 1.359 | 3,920 |
| 2024-06-20 | 1.335 | 1.335 | 1.325 | 1.325 | 1.286 | 1,130 |
| 2024-06-19 | 1.380 | 1.380 | 1.335 | 1.335 | 1.295 | 3,932 |
| 2024-06-18 | 1.380 | 1.380 | 1.310 | 1.340 | 1.300 | 5,520 |
| 2024-06-17 | 1.360 | 1.370 | 1.355 | 1.355 | 1.315 | 5,475 |
| 2024-06-14 | 1.370 | 1.430 | 1.340 | 1.400 | 1.359 | 14,776 |
| 2024-06-13 | 1.440 | 1.450 | 1.365 | 1.440 | 1.397 | 27,830 |
| 2024-06-12 | 1.415 | 1.460 | 1.330 | 1.420 | 1.378 | 6,189 |
| 2024-06-11 | 1.500 | 1.500 | 1.400 | 1.460 | 1.417 | 25,224 |
| 2024-06-10 | 1.390 | 1.575 | 1.350 | 1.555 | 1.509 | 82,621 |
| 2024-06-07 | 1.270 | 1.390 | 1.260 | 1.310 | 1.271 | 35,539 |
| 2024-06-06 | 1.280 | 1.290 | 1.240 | 1.280 | 1.242 | 10,556 |
| 2024-06-05 | 1.275 | 1.300 | 1.240 | 1.275 | 1.237 | 22,678 |
| 2024-06-04 | 1.275 | 1.300 | 1.250 | 1.280 | 1.242 | 18,480 |
| 2024-06-03 | 1.265 | 1.350 | 1.265 | 1.335 | 1.295 | 7,436 |
| 2024-05-31 | 1.310 | 1.350 | 1.250 | 1.250 | 1.213 | 11,765 |
| 2024-05-29 | 1.290 | 1.330 | 1.290 | 1.300 | 1.261 | 2,280 |
| 2024-05-28 | 1.310 | 1.330 | 1.295 | 1.330 | 1.291 | 3,944 |
| 2024-05-27 | 1.310 | 1.370 | 1.305 | 1.310 | 1.271 | 2,462 |
| 2024-05-24 | 1.360 | 1.370 | 1.310 | 1.370 | 1.329 | 6,051 |
| 2024-05-23 | 1.300 | 1.370 | 1.265 | 1.315 | 1.276 | 28,826 |
| 2024-05-22 | 1.280 | 1.290 | 1.200 | 1.290 | 1.252 | 24,626 |
| 2024-05-21 | 1.270 | 1.300 | 1.270 | 1.290 | 1.252 | 3,048 |
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.