Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	8.100	9.150	7.500	9.000	1.747	71,270
2023-02-27	7.900	8.250	7.700	8.100	1.572	13,995
2023-02-24	7.550	7.900	7.550	7.900	1.533	510
2023-02-23	7.500	7.750	7.500	7.550	1.465	10,295
2023-02-21	8.150	8.150	7.600	8.050	1.562	12,205
2023-02-20	8.050	8.350	7.800	8.350	1.620	3,650
2023-02-17	8.250	8.250	7.900	8.100	1.572	4,615
2023-02-16	8.950	9.150	8.300	8.750	1.698	5,720
2023-02-15	9.000	9.250	8.650	8.950	1.737	54,290
2023-02-14	8.850	9.000	8.450	8.750	1.698	12,655
2023-02-13	8.700	9.000	8.450	8.850	1.718	5,780
2023-02-10	7.750	8.950	7.750	8.700	1.688	42,855
2023-02-09	7.950	8.100	7.750	7.750	1.504	315
2023-02-08	7.900	7.950	7.700	7.700	1.494	4,435
2023-02-07	7.900	8.100	7.800	8.100	1.572	3,585
2023-02-06	8.350	8.500	8.000	8.300	1.611	15,280
2023-02-03	8.200	8.400	7.600	7.600	1.475	15,605
2023-02-02	7.750	8.200	7.750	8.200	1.591	3,130
2023-02-01	8.350	8.400	7.550	8.350	1.620	14,490
2023-01-31	7.600	8.250	7.600	8.250	1.601	15,030
2023-01-30	7.400	7.500	6.900	7.500	1.456	11,945
2023-01-27	7.400	8.300	7.400	7.400	1.436	5,860
2023-01-26	8.000	8.000	7.400	7.400	1.436	5,995
2023-01-25	8.000	8.400	7.350	7.850	1.523	23,470
2023-01-24	7.600	8.150	7.300	7.500	1.456	5,100
2023-01-23	7.850	8.450	7.600	8.000	1.553	42,220
2023-01-20	7.750	7.750	7.600	7.650	1.485	1,005
2023-01-19	6.500	7.800	6.500	7.200	1.397	79,110
2023-01-18	6.600	6.800	6.200	6.800	1.320	4,260
2023-01-17	6.800	6.800	6.700	6.800	1.320	14,495
2023-01-16	6.900	7.000	6.900	7.000	1.359	5,050
2023-01-13	6.650	6.900	6.650	6.650	1.291	4,005
2023-01-12	6.700	6.900	6.500	6.600	1.281	9,465
2023-01-11	6.800	6.800	6.600	6.650	1.291	5,435
2023-01-10	7.200	7.200	6.900	7.000	1.359	5,475
2023-01-09	7.400	7.500	7.200	7.400	1.436	4,330
2023-01-05	7.000	7.400	6.750	7.200	1.397	7,500
2023-01-04	7.050	7.050	7.000	7.000	1.359	260
2023-01-03	6.600	7.100	6.600	7.100	1.378	1,980
2023-01-02	6.250	6.900	6.250	6.500	1.261	11,805
2022-12-30	6.950	6.950	6.300	6.300	1.223	9,200
2022-12-29	6.650	6.950	6.650	6.950	1.349	65
2022-12-28	6.500	6.950	6.500	6.550	1.271	24,625
2022-12-27	6.500	6.950	6.300	6.550	1.271	8,255
2022-12-23	6.250	7.000	6.200	7.000	1.359	7,715
2022-12-22	6.250	7.000	6.100	7.000	1.359	5,865
2022-12-21	6.800	6.800	6.500	6.550	1.271	5,680
2022-12-20	6.550	6.850	6.500	6.850	1.329	7,455
2022-12-19	6.600	6.950	6.550	6.950	1.349	1,200
2022-12-16	6.500	7.050	6.500	7.000	1.359	1,750
2022-12-15	6.950	7.250	6.500	6.600	1.281	2,660
2022-12-14	6.800	7.600	6.700	7.100	1.378	51,165
2022-12-13	6.700	7.900	6.550	6.850	1.329	37,390
2022-12-12	6.900	7.450	6.500	6.700	1.300	23,890
2022-12-09	6.650	7.350	6.650	7.350	1.426	3,070
2022-12-08	7.800	7.800	6.750	7.250	1.407	21,340
2022-12-07	5.800	7.750	5.800	7.750	1.504	29,535
2022-12-06	6.000	6.100	5.800	5.800	1.126	8,205
2022-12-05	5.700	6.150	5.500	6.100	1.184	4,755
2022-12-02	6.000	6.100	5.700	6.100	1.184	12,635

← NewerPage 16 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.