Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 7.700 | 9.900 | 7.600 | 9.450 | 1.834 | 76,240 |
| 2022-07-11 | 7.500 | 8.150 | 7.150 | 8.000 | 1.553 | 60,610 |
| 2022-07-08 | 7.000 | 7.900 | 7.000 | 7.500 | 1.456 | 64,945 |
| 2022-07-07 | 7.800 | 8.000 | 7.100 | 7.350 | 1.426 | 118,730 |
| 2022-07-06 | 8.350 | 8.700 | 7.600 | 7.900 | 1.533 | 189,605 |
| 2022-07-05 | 9.700 | 10.200 | 8.500 | 8.900 | 1.727 | 67,545 |
| 2022-07-04 | 11.100 | 11.100 | 9.500 | 10.000 | 1.941 | 120,895 |
| 2022-07-01 | 9.550 | 9.950 | 9.300 | 9.900 | 1.921 | 11,715 |
| 2022-06-30 | 11.300 | 11.300 | 9.100 | 9.550 | 1.853 | 127,620 |
| 2022-06-29 | 9.700 | 10.600 | 8.900 | 10.300 | 1.999 | 329,385 |
| 2022-06-28 | 9.000 | 9.700 | 8.600 | 9.200 | 1.785 | 219,765 |
| 2022-06-27 | 7.500 | 9.500 | 7.000 | 9.400 | 1.824 | 513,195 |
| 2022-06-24 | 7.750 | 7.750 | 6.250 | 7.250 | 1.407 | 227,010 |
| 2022-06-23 | 6.500 | 7.750 | 6.500 | 7.250 | 1.407 | 326,780 |
| 2022-06-22 | 5.500 | 6.400 | 5.200 | 6.250 | 1.213 | 233,005 |
| 2022-06-21 | 5.600 | 5.650 | 5.100 | 5.500 | 1.067 | 59,515 |
| 2022-06-20 | 5.500 | 5.500 | 5.000 | 5.500 | 1.067 | 132,565 |
| 2022-06-17 | 5.250 | 5.900 | 5.000 | 5.450 | 1.058 | 72,245 |
| 2022-06-15 | 5.150 | 5.300 | 4.880 | 5.250 | 1.019 | 34,990 |
| 2022-06-14 | 4.520 | 5.200 | 4.400 | 5.150 | 0.999 | 102,075 |
| 2022-06-13 | 4.580 | 5.100 | 4.160 | 4.760 | 0.924 | 76,740 |
| 2022-06-10 | 4.180 | 4.680 | 4.100 | 4.580 | 0.889 | 40,015 |
| 2022-06-09 | 4.300 | 4.300 | 3.600 | 4.080 | 0.792 | 37,525 |
| 2022-06-08 | 4.340 | 4.700 | 3.720 | 4.000 | 0.776 | 171,310 |
| 2022-06-07 | 4.560 | 5.100 | 3.980 | 4.340 | 0.842 | 302,130 |
| 2022-06-06 | 5.150 | 5.500 | 4.520 | 4.560 | 0.885 | 116,835 |
| 2022-06-03 | 6.250 | 6.350 | 4.920 | 4.920 | 0.955 | 593,310 |
| 2022-06-02 | 6.300 | 6.800 | 5.700 | 6.350 | 1.232 | 265,900 |
| 2022-06-01 | 4.780 | 6.700 | 4.520 | 6.200 | 1.203 | 1,124,725 |
| 2022-05-31 | 5.200 | 5.350 | 4.540 | 4.780 | 0.928 | 280,125 |
| 2022-05-30 | 6.250 | 6.600 | 5.000 | 5.000 | 0.970 | 664,590 |
| 2022-05-27 | 6.000 | 6.300 | 5.700 | 6.050 | 1.174 | 161,050 |
| 2022-05-26 | 5.500 | 6.200 | 5.150 | 6.000 | 1.164 | 351,515 |
| 2022-05-25 | 4.980 | 5.200 | 4.580 | 4.860 | 0.943 | 58,845 |
| 2022-05-24 | 5.000 | 5.300 | 4.540 | 4.980 | 0.966 | 131,165 |
| 2022-05-23 | 4.780 | 5.250 | 4.000 | 5.000 | 0.970 | 775,090 |
| 2022-05-20 | 5.000 | 6.350 | 4.800 | 4.800 | 0.932 | 2,890,735 |
| 2022-05-19 | 5.050 | 5.100 | 4.540 | 4.840 | 0.939 | 109,470 |
| 2022-05-18 | 4.340 | 5.200 | 4.000 | 4.980 | 0.966 | 259,195 |
| 2022-05-17 | 4.600 | 4.800 | 4.100 | 4.320 | 0.838 | 103,065 |
| 2022-05-16 | 3.940 | 4.720 | 3.460 | 4.620 | 0.897 | 248,205 |
| 2022-05-13 | 3.400 | 4.000 | 3.400 | 3.440 | 0.668 | 222,755 |
| 2022-05-12 | 3.160 | 3.560 | 2.820 | 3.300 | 0.640 | 729,685 |
| 2022-05-11 | 2.200 | 2.640 | 2.020 | 2.640 | 0.512 | 361,250 |
| 2022-05-10 | 1.120 | 1.760 | 1.120 | 1.760 | 0.342 | 318,910 |
| 2022-05-09 | 1.200 | 1.200 | 1.110 | 1.180 | 0.229 | 57,115 |
| 2022-05-06 | 1.050 | 1.210 | 1.000 | 1.200 | 0.233 | 281,825 |
| 2022-05-05 | 1.070 | 1.070 | 0.980 | 1.050 | 0.204 | 541,195 |
| 2022-05-04 | 1.080 | 1.080 | 1.080 | 1.080 | 0.210 | 90 |
| 2022-05-02 | 1.040 | 1.080 | 1.040 | 1.080 | 0.210 | 2,800 |
| 2022-04-29 | 1.040 | 1.040 | 1.040 | 1.040 | 0.202 | 1,000 |
| 2022-04-28 | 1.040 | 1.040 | 1.040 | 1.040 | 0.202 | 495 |
| 2022-04-27 | 1.020 | 1.040 | 1.020 | 1.040 | 0.202 | 3,005 |
| 2022-04-26 | 1.060 | 1.060 | 1.000 | 1.050 | 0.204 | 7,505 |
| 2022-04-25 | 1.060 | 1.080 | 1.010 | 1.080 | 0.210 | 257,455 |
| 2022-04-22 | 1.010 | 1.070 | 1.010 | 1.070 | 0.208 | 25,835 |
| 2022-04-21 | 1.000 | 1.020 | 0.975 | 0.990 | 0.192 | 5,660 |
| 2022-04-20 | 1.010 | 1.010 | 0.970 | 1.010 | 0.196 | 30,510 |
| 2022-04-19 | 1.010 | 1.040 | 0.950 | 0.985 | 0.191 | 57,870 |
| 2022-04-14 | 1.050 | 1.180 | 0.940 | 1.010 | 0.196 | 77,320 |
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.