Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.380 | 1.390 | 1.285 | 1.305 | 1.266 | 49,773 |
| 2024-05-17 | 1.265 | 1.380 | 1.260 | 1.350 | 1.310 | 134,812 |
| 2024-05-16 | 1.400 | 1.410 | 1.200 | 1.300 | 1.261 | 182,000 |
| 2024-05-15 | 1.440 | 1.465 | 1.425 | 1.460 | 1.417 | 6,495 |
| 2024-05-14 | 1.460 | 1.480 | 1.395 | 1.445 | 1.402 | 52,976 |
| 2024-05-13 | 1.490 | 1.490 | 1.415 | 1.460 | 1.417 | 23,481 |
| 2024-05-10 | 1.500 | 1.535 | 1.450 | 1.480 | 1.436 | 26,949 |
| 2024-05-09 | 1.585 | 1.590 | 1.480 | 1.500 | 1.456 | 18,926 |
| 2024-05-08 | 1.580 | 1.625 | 1.520 | 1.550 | 1.504 | 29,318 |
| 2024-05-07 | 1.480 | 1.580 | 1.480 | 1.580 | 1.533 | 32,156 |
| 2024-05-06 | 1.480 | 1.480 | 1.445 | 1.445 | 1.402 | 82 |
| 2024-05-02 | 1.460 | 1.485 | 1.450 | 1.450 | 1.407 | 8,763 |
| 2024-04-30 | 1.460 | 1.495 | 1.460 | 1.460 | 1.417 | 4,004 |
| 2024-04-29 | 1.490 | 1.490 | 1.450 | 1.485 | 1.441 | 4,460 |
| 2024-04-26 | 1.465 | 1.520 | 1.420 | 1.440 | 1.397 | 10,100 |
| 2024-04-25 | 1.550 | 1.550 | 1.405 | 1.430 | 1.388 | 14,900 |
| 2024-04-24 | 1.490 | 1.525 | 1.450 | 1.500 | 1.456 | 12,229 |
| 2024-04-23 | 1.550 | 1.550 | 1.500 | 1.530 | 1.485 | 15,935 |
| 2024-04-22 | 1.520 | 1.605 | 1.510 | 1.570 | 1.523 | 22,865 |
| 2024-04-19 | 1.580 | 1.600 | 1.500 | 1.570 | 1.523 | 5,725 |
| 2024-04-18 | 1.490 | 1.630 | 1.490 | 1.580 | 1.533 | 7,422 |
| 2024-04-17 | 1.480 | 1.520 | 1.450 | 1.470 | 1.426 | 11,791 |
| 2024-04-16 | 1.500 | 1.540 | 1.490 | 1.530 | 1.485 | 9,736 |
| 2024-04-15 | 1.550 | 1.550 | 1.495 | 1.500 | 1.456 | 6,548 |
| 2024-04-12 | 1.590 | 1.600 | 1.505 | 1.550 | 1.504 | 17,543 |
| 2024-04-11 | 1.570 | 1.595 | 1.485 | 1.590 | 1.543 | 16,002 |
| 2024-04-10 | 1.565 | 1.615 | 1.505 | 1.580 | 1.533 | 30,327 |
| 2024-04-09 | 1.545 | 1.640 | 1.535 | 1.570 | 1.523 | 6,926 |
| 2024-04-08 | 1.635 | 1.635 | 1.500 | 1.540 | 1.494 | 44,727 |
| 2024-04-05 | 1.680 | 1.690 | 1.625 | 1.690 | 1.640 | 9,997 |
| 2024-04-04 | 1.675 | 1.700 | 1.605 | 1.685 | 1.635 | 13,951 |
| 2024-04-03 | 1.670 | 1.735 | 1.670 | 1.675 | 1.625 | 13,414 |
| 2024-04-02 | 1.770 | 1.780 | 1.630 | 1.675 | 1.625 | 23,435 |
| 2024-03-28 | 1.790 | 1.820 | 1.680 | 1.770 | 1.718 | 28,550 |
| 2024-03-27 | 1.630 | 1.945 | 1.600 | 1.720 | 1.669 | 96,192 |
| 2024-03-26 | 1.565 | 1.685 | 1.550 | 1.675 | 1.625 | 11,907 |
| 2024-03-25 | 1.595 | 1.650 | 1.540 | 1.640 | 1.591 | 17,264 |
| 2024-03-22 | 1.620 | 1.655 | 1.595 | 1.605 | 1.557 | 5,451 |
| 2024-03-21 | 1.610 | 1.655 | 1.580 | 1.640 | 1.591 | 11,009 |
| 2024-03-20 | 1.655 | 1.655 | 1.560 | 1.640 | 1.591 | 10,240 |
| 2024-03-19 | 1.600 | 1.675 | 1.585 | 1.585 | 1.538 | 22,287 |
| 2024-03-18 | 1.635 | 1.645 | 1.565 | 1.585 | 1.538 | 22,680 |
| 2024-03-15 | 1.775 | 1.775 | 1.500 | 1.600 | 1.553 | 92,886 |
| 2024-03-14 | 1.735 | 1.810 | 1.700 | 1.745 | 1.693 | 44,207 |
| 2024-03-13 | 1.720 | 1.735 | 1.635 | 1.730 | 1.679 | 67,846 |
| 2024-03-12 | 1.955 | 1.955 | 1.660 | 1.720 | 1.669 | 142,982 |
| 2024-03-11 | 1.870 | 1.995 | 1.870 | 1.915 | 1.858 | 37,868 |
| 2024-03-08 | 1.850 | 2.050 | 1.850 | 1.880 | 1.824 | 67,188 |
| 2024-03-07 | 2.310 | 2.310 | 1.850 | 1.850 | 1.795 | 292,570 |
| 2024-03-06 | 2.640 | 2.640 | 2.200 | 2.240 | 2.174 | 190,056 |
| 2024-03-05 | 2.660 | 2.800 | 2.640 | 2.700 | 2.620 | 6,651 |
| 2024-03-04 | 2.820 | 2.890 | 2.640 | 2.760 | 2.678 | 14,053 |
| 2024-03-01 | 2.940 | 3.040 | 2.770 | 2.870 | 2.785 | 11,548 |
| 2024-02-29 | 2.800 | 3.160 | 2.710 | 2.920 | 2.833 | 63,827 |
| 2024-02-28 | 2.790 | 2.800 | 2.570 | 2.800 | 2.717 | 44,445 |
| 2024-02-27 | 2.970 | 2.970 | 2.700 | 2.800 | 2.717 | 19,216 |
| 2024-02-26 | 2.900 | 2.990 | 2.830 | 2.840 | 2.756 | 22,556 |
| 2024-02-23 | 3.150 | 3.150 | 2.900 | 3.040 | 2.950 | 42,624 |
| 2024-02-22 | 3.360 | 3.360 | 3.100 | 3.200 | 3.105 | 44,254 |
| 2024-02-21 | 3.180 | 3.680 | 3.040 | 3.360 | 3.260 | 147,014 |
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.