Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.280 | 3.310 | 3.080 | 3.180 | 3.086 | 28,699 |
| 2024-02-19 | 3.170 | 3.350 | 3.120 | 3.280 | 3.183 | 85,950 |
| 2024-02-16 | 2.700 | 3.200 | 2.620 | 3.060 | 2.969 | 74,187 |
| 2024-02-15 | 3.400 | 3.450 | 2.750 | 2.750 | 2.668 | 321,099 |
| 2024-02-14 | 2.800 | 3.250 | 2.720 | 3.080 | 2.989 | 106,793 |
| 2024-02-13 | 2.840 | 2.900 | 2.660 | 2.850 | 2.765 | 25,058 |
| 2024-02-12 | 2.600 | 2.940 | 2.600 | 2.820 | 2.736 | 41,739 |
| 2024-02-09 | 2.350 | 2.550 | 2.350 | 2.550 | 2.474 | 4,548 |
| 2024-02-08 | 2.440 | 2.440 | 2.260 | 2.260 | 2.193 | 11,687 |
| 2024-02-07 | 2.080 | 2.450 | 2.080 | 2.450 | 2.377 | 10,845 |
| 2024-02-06 | 2.290 | 2.480 | 2.160 | 2.280 | 2.212 | 19,399 |
| 2024-02-05 | 2.100 | 2.250 | 2.100 | 2.250 | 2.183 | 13,520 |
| 2024-02-02 | 1.980 | 2.350 | 1.930 | 2.100 | 2.038 | 43,875 |
| 2024-02-01 | 1.940 | 1.975 | 1.920 | 1.975 | 1.916 | 3,020 |
| 2024-01-31 | 1.980 | 2.020 | 1.910 | 1.990 | 1.931 | 9,708 |
| 2024-01-30 | 1.940 | 1.980 | 1.940 | 1.980 | 1.921 | 491 |
| 2024-01-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.882 | 427 |
| 2024-01-26 | 1.890 | 1.940 | 1.890 | 1.940 | 1.882 | 632 |
| 2024-01-25 | 1.820 | 1.890 | 1.820 | 1.890 | 1.834 | 170 |
| 2024-01-24 | 1.870 | 1.880 | 1.870 | 1.880 | 1.824 | 98 |
| 2024-01-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.747 | 23 |
| 2024-01-22 | 1.770 | 1.850 | 1.770 | 1.850 | 1.795 | 686 |
| 2024-01-19 | 1.840 | 1.850 | 1.840 | 1.840 | 1.785 | 1,870 |
| 2024-01-18 | 1.895 | 1.970 | 1.700 | 1.840 | 1.785 | 12,278 |
| 2024-01-17 | 1.890 | 1.900 | 1.770 | 1.895 | 1.839 | 3,533 |
| 2024-01-16 | 1.940 | 1.960 | 1.880 | 1.960 | 1.902 | 1,906 |
| 2024-01-15 | 1.900 | 1.930 | 1.850 | 1.930 | 1.873 | 4,169 |
| 2024-01-12 | 1.930 | 1.935 | 1.900 | 1.900 | 1.844 | 844 |
| 2024-01-11 | 1.940 | 1.940 | 1.935 | 1.935 | 1.878 | 150 |
| 2024-01-10 | 1.945 | 1.945 | 1.945 | 1.945 | 1.887 | 10 |
| 2024-01-09 | 1.910 | 1.995 | 1.900 | 1.995 | 1.936 | 710 |
| 2024-01-08 | 1.970 | 2.040 | 1.930 | 2.040 | 1.980 | 2,575 |
| 2024-01-05 | 1.960 | 2.060 | 1.920 | 2.020 | 1.960 | 4,130 |
| 2024-01-04 | 1.950 | 1.960 | 1.900 | 1.900 | 1.844 | 910 |
| 2024-01-03 | 1.930 | 2.010 | 1.900 | 1.900 | 1.844 | 1,570 |
| 2024-01-02 | 2.070 | 2.070 | 1.930 | 1.940 | 1.882 | 9,168 |
| 2023-12-29 | 1.960 | 2.100 | 1.915 | 2.100 | 2.038 | 11,182 |
| 2023-12-28 | 1.910 | 2.100 | 1.850 | 2.080 | 2.018 | 37,456 |
| 2023-12-27 | 1.870 | 1.900 | 1.820 | 1.900 | 1.844 | 20,243 |
| 2023-12-22 | 1.820 | 1.870 | 1.810 | 1.870 | 1.815 | 6,349 |
| 2023-12-21 | 1.950 | 1.960 | 1.840 | 1.950 | 1.892 | 2,419 |
| 2023-12-20 | 1.925 | 1.925 | 1.925 | 1.925 | 1.868 | 20 |
| 2023-12-19 | 2.080 | 2.170 | 1.920 | 1.920 | 1.863 | 12,128 |
| 2023-12-18 | 2.200 | 2.290 | 1.930 | 2.000 | 1.941 | 52,978 |
| 2023-12-15 | 1.910 | 1.930 | 1.760 | 1.930 | 1.873 | 5,290 |
| 2023-12-14 | 1.990 | 1.990 | 1.910 | 1.910 | 1.853 | 1,411 |
| 2023-12-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.921 | 2,720 |
| 2023-12-12 | 2.040 | 2.040 | 1.930 | 1.950 | 1.892 | 3,986 |
| 2023-12-11 | 2.030 | 2.070 | 1.970 | 2.050 | 1.989 | 5,098 |
| 2023-12-08 | 2.150 | 2.200 | 2.030 | 2.030 | 1.970 | 5,131 |
| 2023-12-07 | 1.855 | 2.150 | 1.830 | 2.150 | 2.086 | 7,246 |
| 2023-12-06 | 1.860 | 1.870 | 1.760 | 1.855 | 1.800 | 3,903 |
| 2023-12-05 | 1.720 | 1.800 | 1.720 | 1.750 | 1.698 | 1,032 |
| 2023-12-04 | 1.850 | 1.860 | 1.740 | 1.860 | 1.805 | 1,190 |
| 2023-12-01 | 1.850 | 1.850 | 1.760 | 1.850 | 1.795 | 2,620 |
| 2023-11-29 | 1.760 | 1.850 | 1.720 | 1.850 | 1.795 | 9,061 |
| 2023-11-28 | 1.940 | 1.940 | 1.750 | 1.850 | 1.795 | 2,681 |
| 2023-11-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.892 | 18 |
| 2023-11-24 | 1.760 | 1.970 | 1.760 | 1.970 | 1.912 | 14,569 |
| 2023-11-23 | 1.900 | 1.920 | 1.760 | 1.760 | 1.708 | 4,640 |
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.