Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 6.250 | 6.250 | 5.300 | 6.050 | 1.174 | 110,140 |
| 2022-11-30 | 6.400 | 6.600 | 6.300 | 6.600 | 1.281 | 1,495 |
| 2022-11-29 | 6.000 | 6.400 | 6.000 | 6.400 | 1.242 | 11,825 |
| 2022-11-28 | 6.700 | 7.000 | 5.800 | 6.400 | 1.242 | 63,700 |
| 2022-11-25 | 6.450 | 7.000 | 6.400 | 6.950 | 1.349 | 30,330 |
| 2022-11-24 | 6.850 | 7.700 | 6.450 | 6.950 | 1.349 | 44,160 |
| 2022-11-23 | 6.850 | 7.200 | 6.000 | 6.850 | 1.329 | 86,955 |
| 2022-11-22 | 7.700 | 7.700 | 6.650 | 7.100 | 1.378 | 46,535 |
| 2022-11-21 | 8.450 | 8.500 | 7.100 | 7.750 | 1.504 | 76,820 |
| 2022-09-22 | 10.500 | 11.200 | 9.000 | 9.400 | 1.824 | 215,580 |
| 2022-09-21 | 8.000 | 11.200 | 7.800 | 10.400 | 2.018 | 657,145 |
| 2022-09-20 | 7.500 | 8.000 | 7.150 | 7.350 | 1.426 | 21,255 |
| 2022-09-19 | 7.550 | 7.700 | 7.050 | 7.450 | 1.446 | 30,315 |
| 2022-09-16 | 7.950 | 8.550 | 7.250 | 7.700 | 1.494 | 304,650 |
| 2022-09-15 | 6.800 | 7.150 | 6.700 | 7.050 | 1.368 | 1,515 |
| 2022-09-14 | 7.000 | 7.300 | 6.950 | 7.300 | 1.417 | 1,005 |
| 2022-09-13 | 7.300 | 7.300 | 6.900 | 7.250 | 1.407 | 27,970 |
| 2022-09-12 | 7.700 | 7.700 | 7.200 | 7.300 | 1.417 | 6,110 |
| 2022-09-09 | 7.350 | 7.700 | 7.000 | 7.150 | 1.388 | 25,760 |
| 2022-09-08 | 6.900 | 7.150 | 6.500 | 7.150 | 1.388 | 36,410 |
| 2022-09-07 | 7.350 | 7.350 | 6.500 | 7.350 | 1.426 | 8,380 |
| 2022-09-06 | 7.450 | 7.800 | 7.400 | 7.800 | 1.514 | 1,505 |
| 2022-09-05 | 7.650 | 7.800 | 7.300 | 7.800 | 1.514 | 11,200 |
| 2022-09-02 | 7.600 | 8.100 | 7.100 | 8.100 | 1.572 | 33,205 |
| 2022-09-01 | 8.050 | 8.350 | 7.800 | 8.200 | 1.591 | 24,130 |
| 2022-08-31 | 7.900 | 8.150 | 7.600 | 8.150 | 1.582 | 4,010 |
| 2022-08-30 | 7.700 | 8.200 | 7.450 | 7.650 | 1.485 | 23,245 |
| 2022-08-29 | 7.500 | 8.200 | 7.500 | 8.200 | 1.591 | 26,185 |
| 2022-08-26 | 8.200 | 8.350 | 7.500 | 7.600 | 1.475 | 65,455 |
| 2022-08-25 | 6.900 | 8.250 | 6.900 | 8.200 | 1.591 | 70,675 |
| 2022-08-24 | 6.600 | 6.600 | 6.400 | 6.400 | 1.242 | 3,810 |
| 2022-08-23 | 6.900 | 7.000 | 6.600 | 6.900 | 1.339 | 45,220 |
| 2022-08-22 | 6.800 | 7.000 | 6.750 | 7.000 | 1.359 | 17,270 |
| 2022-08-19 | 7.000 | 7.100 | 6.650 | 6.650 | 1.291 | 71,190 |
| 2022-08-18 | 7.400 | 7.400 | 6.900 | 7.200 | 1.397 | 42,605 |
| 2022-08-17 | 7.000 | 7.600 | 7.000 | 7.450 | 1.446 | 50,205 |
| 2022-08-16 | 7.500 | 7.700 | 7.200 | 7.600 | 1.475 | 22,210 |
| 2022-08-12 | 7.500 | 7.500 | 7.200 | 7.200 | 1.397 | 13,870 |
| 2022-08-11 | 7.500 | 8.400 | 7.200 | 7.300 | 1.417 | 36,885 |
| 2022-08-10 | 7.750 | 7.950 | 7.400 | 7.400 | 1.436 | 1,255 |
| 2022-08-09 | 7.600 | 8.000 | 7.450 | 7.750 | 1.504 | 5,450 |
| 2022-08-08 | 7.700 | 7.700 | 7.300 | 7.300 | 1.417 | 20,125 |
| 2022-08-05 | 8.050 | 8.050 | 7.450 | 8.000 | 1.553 | 8,030 |
| 2022-08-04 | 8.400 | 8.400 | 7.350 | 7.350 | 1.426 | 13,480 |
| 2022-08-03 | 7.800 | 8.500 | 7.600 | 8.500 | 1.650 | 32,860 |
| 2022-08-02 | 6.950 | 7.850 | 6.950 | 7.800 | 1.514 | 24,120 |
| 2022-08-01 | 7.150 | 7.300 | 6.900 | 7.300 | 1.417 | 77,305 |
| 2022-07-29 | 7.100 | 7.750 | 7.100 | 7.300 | 1.417 | 16,505 |
| 2022-07-28 | 7.500 | 7.800 | 7.050 | 7.050 | 1.368 | 11,980 |
| 2022-07-27 | 7.450 | 7.500 | 7.000 | 7.450 | 1.446 | 40,240 |
| 2022-07-26 | 7.100 | 7.350 | 7.000 | 7.050 | 1.368 | 42,425 |
| 2022-07-25 | 7.400 | 7.600 | 6.950 | 7.250 | 1.407 | 74,845 |
| 2022-07-22 | 7.650 | 8.000 | 7.500 | 7.550 | 1.465 | 28,820 |
| 2022-07-21 | 8.350 | 8.350 | 7.250 | 8.000 | 1.553 | 35,150 |
| 2022-07-20 | 7.850 | 8.400 | 7.550 | 7.900 | 1.533 | 8,410 |
| 2022-07-19 | 7.350 | 7.750 | 6.950 | 7.500 | 1.456 | 45,815 |
| 2022-07-18 | 8.150 | 8.150 | 7.100 | 7.350 | 1.426 | 58,510 |
| 2022-07-15 | 7.800 | 8.700 | 7.100 | 7.750 | 1.504 | 82,230 |
| 2022-07-14 | 9.100 | 9.400 | 8.000 | 8.000 | 1.553 | 31,330 |
| 2022-07-13 | 9.700 | 9.700 | 8.450 | 9.000 | 1.747 | 57,055 |
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.