Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.480	1.520	1.450	1.520	1.475	6,243
2023-05-29	1.540	1.680	1.470	1.470	1.426	35,743
2023-05-26	1.465	1.540	1.465	1.540	1.494	201
2023-05-25	1.580	1.580	1.580	1.580	1.533	181
2023-05-24	1.270	1.520	1.250	1.520	1.475	10,026
2023-05-23	1.380	1.380	1.270	1.360	1.320	1,080
2023-05-22	1.320	1.320	1.320	1.320	1.281	3,821
2023-05-19	1.450	1.450	1.450	1.450	1.407	200
2023-05-18	1.370	1.475	1.340	1.450	1.407	2,252
2023-05-17	1.420	1.485	1.400	1.485	1.441	701
2023-05-16	1.460	1.500	1.400	1.500	1.456	16,993
2023-05-15	1.570	1.570	1.570	1.570	1.523	11
2023-05-12	1.400	1.650	1.400	1.550	1.504	15,431
2023-05-11	1.500	1.500	1.500	1.500	1.456	81
2023-05-10	1.530	1.530	1.400	1.490	1.446	3,454
2023-05-09	1.530	1.530	1.530	1.530	1.485	1,111
2023-05-08	1.450	1.550	1.350	1.550	1.504	2,901
2023-05-05	1.450	1.520	1.440	1.450	1.407	2,832
2023-05-04	1.560	1.630	1.470	1.550	1.504	8,576
2023-05-02	1.730	1.730	1.525	1.700	1.650	5,425
2023-04-28	1.450	1.740	1.400	1.480	1.436	12,014
2023-04-27	1.540	1.540	1.350	1.400	1.359	2,082
2023-04-26	1.400	1.540	1.380	1.445	1.402	20,810
2023-04-25	1.340	1.450	1.280	1.320	1.281	4,993
2023-04-24	1.450	1.450	1.450	1.450	1.407	514
2023-04-21	1.420	1.450	1.250	1.450	1.407	17,896
2023-04-20	1.680	1.680	1.410	1.500	1.456	3,234
2023-04-19	1.500	1.510	1.400	1.510	1.465	10,001
2023-04-18	1.470	1.540	1.450	1.530	1.485	6,029
2023-04-17	1.580	1.580	1.470	1.580	1.533	2,215
2023-04-14	1.560	1.580	1.470	1.580	1.533	5,243
2023-04-13	1.520	1.560	1.500	1.560	1.514	7,134
2023-04-11	1.530	1.600	1.500	1.600	1.553	2,466
2023-04-06	1.660	1.670	1.540	1.620	1.572	6,212
2023-04-05	1.640	1.640	1.640	1.640	1.591	20
2023-04-04	1.540	1.670	1.500	1.600	1.553	7,697
2023-04-03	1.600	1.700	1.550	1.650	1.601	21,015
2023-03-31	1.630	1.700	1.600	1.700	1.650	4,314
2023-03-30	1.820	1.820	1.550	1.750	1.698	15,892
2023-03-29	1.700	1.860	1.700	1.840	1.785	5,968
2023-03-28	1.690	1.700	1.640	1.700	1.650	5,278
2023-03-27	1.700	1.780	1.670	1.780	1.727	5,995
2023-03-24	1.730	1.780	1.670	1.720	1.669	13,040
2023-03-23	1.850	1.880	1.720	1.870	1.815	3,193
2023-03-22	1.790	1.840	1.720	1.840	1.785	2,327
2023-03-21	1.840	1.880	1.670	1.720	1.669	31,641
2023-03-20	1.810	2.040	1.810	1.940	1.882	13,322
2023-03-17	1.880	1.880	1.790	1.880	1.824	2,927
2023-03-16	1.820	1.880	1.770	1.880	1.824	5,685
2023-03-15	1.940	1.950	1.800	1.930	1.873	15,393
2023-03-14	2.000	2.020	1.900	2.020	1.960	23,792
2023-03-13	1.950	2.140	1.860	2.020	1.960	32,300
2023-03-10	2.020	2.020	1.850	1.950	1.892	22,529
2023-03-09	2.160	2.260	1.940	2.120	2.057	3,981
2023-03-08	2.260	2.260	1.870	2.160	2.096	14,729
2023-03-07	2.280	2.460	2.160	2.180	2.115	93,985
2023-03-06	1.800	2.160	1.700	2.160	2.096	158,293
2023-03-03	1.830	1.950	1.610	1.800	1.747	27,415
2023-03-02	8.850	9.200	8.250	9.000	1.747	58,530
2023-03-01	8.500	8.500	8.200	8.450	1.640	1,670

← NewerPage 15 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.