Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.460	2.470	2.260	2.470	2.397	15,115
2023-08-25	2.070	2.470	2.070	2.460	2.387	86,619
2023-08-24	1.930	2.080	1.930	2.070	2.009	24,162
2023-08-23	1.890	1.930	1.850	1.930	1.873	2,136
2023-08-22	1.860	1.950	1.850	1.895	1.839	11,452
2023-08-21	2.010	2.010	1.800	1.950	1.892	2,387
2023-08-18	2.040	2.040	1.900	2.030	1.970	9,578
2023-08-17	1.990	2.080	1.980	2.040	1.980	16,348
2023-08-16	1.830	2.070	1.800	2.000	1.941	15,753
2023-08-14	1.935	1.990	1.830	1.900	1.844	31,612
2023-08-11	1.910	1.930	1.800	1.890	1.834	20,123
2023-08-10	1.800	1.900	1.800	1.870	1.815	27,090
2023-08-09	1.720	1.820	1.690	1.800	1.747	15,673
2023-08-08	1.750	1.935	1.740	1.830	1.776	119,124
2023-08-07	1.570	1.640	1.480	1.590	1.543	4,421
2023-08-04	1.560	1.730	1.550	1.550	1.504	1,693
2023-08-03	1.620	1.625	1.460	1.560	1.514	11,857
2023-08-02	1.590	1.625	1.520	1.620	1.572	8,184
2023-08-01	1.615	1.695	1.550	1.690	1.640	6,492
2023-07-31	1.490	1.830	1.490	1.700	1.650	52,583
2023-07-28	1.500	1.530	1.490	1.490	1.446	6,200
2023-07-27	1.460	1.550	1.460	1.490	1.446	2,939
2023-07-26	1.460	1.460	1.440	1.440	1.397	7,241
2023-07-25	1.480	1.480	1.330	1.480	1.436	4,928
2023-07-24	1.470	1.480	1.360	1.460	1.417	5,138
2023-07-21	1.480	1.480	1.480	1.480	1.436	10
2023-07-20	1.480	1.480	1.480	1.480	1.436	7
2023-07-19	1.470	1.480	1.420	1.480	1.436	1,264
2023-07-18	1.590	1.590	1.440	1.550	1.504	16,038
2023-07-17	1.570	1.670	1.570	1.570	1.523	10,795
2023-07-14	1.435	1.560	1.340	1.560	1.514	20,267
2023-07-13	1.400	1.495	1.345	1.475	1.431	1,877
2023-07-12	1.400	1.400	1.350	1.400	1.359	2,052
2023-07-11	1.275	1.400	1.250	1.400	1.359	11,142
2023-07-10	1.380	1.380	1.230	1.240	1.203	1,411
2023-07-07	1.280	1.280	1.280	1.280	1.242	1,300
2023-07-06	1.300	1.400	1.300	1.400	1.359	2,801
2023-07-05	1.440	1.440	1.330	1.400	1.359	1,392
2023-07-04	1.400	1.445	1.390	1.445	1.402	251
2023-07-03	1.400	1.495	1.395	1.395	1.354	920
2023-06-30	1.530	1.530	1.380	1.500	1.456	5,275
2023-06-29	1.410	1.530	1.410	1.530	1.485	32,629
2023-06-28	1.410	1.410	1.410	1.410	1.368	10
2023-06-27	1.400	1.415	1.400	1.415	1.373	200
2023-06-23	1.420	1.420	1.340	1.400	1.359	2,460
2023-06-22	1.440	1.440	1.400	1.440	1.397	922
2023-06-21	1.390	1.430	1.390	1.430	1.388	2,590
2023-06-20	1.300	1.390	1.300	1.390	1.349	626
2023-06-19	1.310	1.350	1.300	1.350	1.310	2,560
2023-06-16	1.320	1.350	1.300	1.350	1.310	2,865
2023-06-15	1.350	1.375	1.350	1.375	1.334	2,650
2023-06-14	1.360	1.370	1.360	1.370	1.329	3,497
2023-06-13	1.300	1.420	1.300	1.360	1.320	37,153
2023-06-12	1.350	1.350	1.230	1.300	1.261	12,504
2023-06-09	1.310	1.350	1.310	1.350	1.310	98
2023-06-07	1.330	1.380	1.280	1.280	1.242	20,103
2023-06-06	1.220	1.300	1.170	1.240	1.203	29,451
2023-06-05	1.265	1.360	1.200	1.360	1.320	11,669
2023-06-02	1.400	1.400	1.265	1.375	1.334	16,949
2023-06-01	1.490	1.490	1.410	1.410	1.368	7,060

← NewerPage 14 of 20 · 1,167 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.