Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.830	1.900	1.790	1.900	1.844	4,538
2023-11-21	1.910	1.920	1.820	1.820	1.766	7,527
2023-11-20	1.910	1.910	1.910	1.910	1.853	528
2023-11-17	2.000	2.000	1.900	1.900	1.844	2,460
2023-11-16	2.100	2.100	2.000	2.080	2.018	368
2023-11-15	1.890	2.200	1.890	2.100	2.038	15,152
2023-11-14	1.810	1.900	1.810	1.900	1.844	901
2023-11-13	1.830	1.900	1.830	1.890	1.834	2,322
2023-11-10	1.880	1.980	1.880	1.980	1.921	7,089
2023-11-09	1.870	1.870	1.870	1.870	1.815	366
2023-11-08	1.840	1.900	1.740	1.870	1.815	6,150
2023-11-07	1.860	1.930	1.835	1.930	1.873	4,001
2023-11-06	2.000	2.000	1.855	1.940	1.882	1,759
2023-11-03	1.835	1.960	1.820	1.960	1.902	15,113
2023-11-02	1.870	1.930	1.830	1.930	1.873	2,092
2023-10-31	1.980	2.000	1.980	2.000	1.941	1,121
2023-10-30	1.850	1.980	1.850	1.980	1.921	6,710
2023-10-27	2.000	2.040	1.850	1.960	1.902	20,689
2023-10-26	2.000	2.000	2.000	2.000	1.941	428
2023-10-25	1.950	2.000	1.920	2.000	1.941	13,271
2023-10-23	1.940	2.050	1.920	2.000	1.941	1,446
2023-10-20	2.060	2.100	1.920	2.060	1.999	6,168
2023-10-19	2.100	2.100	2.060	2.060	1.999	1,520
2023-10-18	1.840	2.200	1.840	2.100	2.038	15,054
2023-10-17	1.950	1.955	1.920	1.920	1.863	1,030
2023-10-16	2.000	2.090	1.940	2.000	1.941	5,331
2023-10-13	1.950	2.060	1.860	2.000	1.941	7,063
2023-10-12	2.030	2.050	1.950	1.950	1.892	4,824
2023-10-11	2.090	2.090	2.000	2.070	2.009	4,984
2023-10-10	2.090	2.090	2.080	2.080	2.018	1,388
2023-10-09	2.000	2.100	1.970	2.020	1.960	4,123
2023-10-06	1.995	1.995	1.995	1.995	1.936	10
2023-10-05	2.040	2.040	1.940	1.995	1.936	6,231
2023-10-04	1.990	2.040	1.940	2.040	1.980	4,024
2023-10-03	2.090	2.090	2.000	2.070	2.009	1,305
2023-10-02	2.100	2.100	2.010	2.090	2.028	5,098
2023-09-29	2.040	2.170	2.000	2.100	2.038	8,274
2023-09-28	2.020	2.030	1.950	1.960	1.902	19,458
2023-09-27	2.040	2.110	1.940	2.040	1.980	36,115
2023-09-26	1.940	2.020	1.940	2.020	1.960	5,292
2023-09-25	2.010	2.010	1.940	1.940	1.882	3,377
2023-09-22	2.000	2.040	1.940	2.010	1.950	12,426
2023-09-21	2.140	2.190	2.000	2.000	1.941	48,688
2023-09-20	1.920	2.190	1.920	1.995	1.936	24,342
2023-09-19	1.940	1.940	1.750	1.930	1.873	23,188
2023-09-18	1.990	2.000	1.930	1.930	1.873	7,181
2023-09-15	2.060	2.100	2.060	2.100	2.038	1,200
2023-09-14	1.980	2.060	1.980	2.060	1.999	1,415
2023-09-13	2.040	2.090	1.980	2.090	2.028	3,852
2023-09-12	2.090	2.270	2.050	2.190	2.125	3,826
2023-09-11	2.120	2.120	2.020	2.100	2.038	2,298
2023-09-08	2.220	2.220	1.980	2.110	2.047	23,223
2023-09-07	2.260	2.300	2.200	2.200	2.135	11,254
2023-09-06	2.330	2.330	2.140	2.260	2.193	17,050
2023-09-05	2.240	2.390	2.100	2.330	2.261	37,425
2023-09-04	2.350	2.480	2.270	2.270	2.203	28,546
2023-09-01	2.020	2.390	1.910	2.380	2.309	162,601
2023-08-31	2.500	2.500	2.020	2.020	1.960	143,895
2023-08-30	1.900	2.130	1.800	2.130	2.067	24,274
2023-08-29	2.410	2.410	1.810	1.900	1.844	115,354

← NewerPage 13 of 20 · 1,166 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.