Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.100	1.170	1.030	1.110	0.215	163,530
2022-04-12	1.360	1.360	1.120	1.150	0.223	306,445
2022-04-11	1.540	1.605	1.360	1.440	0.280	49,800
2022-04-08	1.365	1.960	1.120	1.350	0.262	1,299,165
2022-04-07	1.315	1.375	1.315	1.365	0.265	15,620
2022-04-06	1.340	1.600	1.120	1.175	0.228	338,855
2022-04-05	1.070	1.310	1.030	1.310	0.254	198,020
2022-04-04	0.890	1.060	0.882	0.940	0.182	79,520
2022-04-01	0.884	0.976	0.884	0.976	0.189	15,690
2022-03-31	0.900	0.950	0.900	0.950	0.184	12,270
2022-03-30	0.904	0.998	0.870	0.870	0.169	148,995
2022-03-29	0.970	1.000	0.854	0.998	0.194	79,675
2022-03-28	0.960	1.000	0.960	1.000	0.194	21,250
2022-03-24	1.060	1.060	0.900	0.900	0.175	71,730
2022-03-23	0.970	1.025	0.900	1.025	0.199	94,875
2022-03-22	0.984	1.050	0.832	0.970	0.188	225,110
2022-03-21	1.180	1.220	1.000	1.060	0.206	39,520
2022-03-18	1.160	1.165	1.150	1.165	0.226	69,805
2022-03-17	1.075	1.200	1.000	1.160	0.225	401,445
2022-03-16	1.070	1.095	1.070	1.095	0.213	2,000
2022-03-11	1.065	1.065	0.982	0.982	0.191	39,150
2022-03-10	0.970	1.100	0.970	1.000	0.194	628,650
2022-03-09	1.100	1.100	1.100	1.100	0.214	500
2022-03-08	0.960	1.150	0.960	1.090	0.212	15,960
2022-03-04	0.904	0.904	0.904	0.904	0.175	7,500
2022-03-03	0.958	0.960	0.958	0.960	0.186	7,795
2022-03-01	0.930	1.010	0.900	1.010	0.196	12,200
2022-02-28	1.145	1.145	0.920	1.100	0.214	3,505
2022-02-25	1.150	1.200	1.150	1.200	0.233	515
2022-02-24	0.960	1.000	0.960	1.000	0.194	10,500
2022-02-23	1.150	1.150	1.150	1.150	0.223	4,400
2022-02-22	1.015	1.215	1.015	1.215	0.236	17,285
2022-02-16	1.010	1.010	1.010	1.010	0.196	7,450
2022-02-15	1.140	1.140	1.140	1.140	0.221	500
2022-02-14	1.110	1.170	1.000	1.000	0.194	7,475
2022-02-11	1.120	1.120	1.080	1.080	0.210	14,740
2022-02-10	1.340	1.340	1.120	1.120	0.217	12,275
2022-02-09	1.215	1.330	1.215	1.330	0.258	550
2022-02-08	1.350	1.350	1.350	1.350	0.262	1,000
2022-02-07	1.350	1.415	1.350	1.415	0.275	5,000
2022-02-02	1.350	1.350	1.350	1.350	0.262	245
2022-02-01	1.190	1.280	1.190	1.280	0.248	1,205
2022-01-31	1.280	1.280	1.280	1.280	0.248	4,805
2022-01-28	1.305	1.320	1.305	1.320	0.256	2,195
2022-01-26	1.450	1.450	1.450	1.450	0.281	1,500
2022-01-25	1.450	1.450	1.450	1.450	0.281	5
2022-01-24	1.500	1.500	1.360	1.360	0.264	23,800
2022-01-21	1.460	1.500	1.410	1.500	0.291	16,105
2022-01-20	1.530	1.570	1.530	1.570	0.305	1,300
2022-01-19	1.480	1.530	1.200	1.525	0.296	66,505
2022-01-18	1.565	1.570	1.565	1.570	0.305	800
2022-01-17	1.630	1.660	1.500	1.580	0.307	37,830
2022-01-14	1.740	1.800	1.640	1.700	0.330	32,035
2022-01-13	1.835	2.400	1.620	1.915	0.372	405,895
2022-01-12	1.540	1.840	1.540	1.840	0.357	27,495
2022-01-11	1.510	1.540	1.510	1.540	0.299	600
2022-01-10	1.540	1.540	1.540	1.540	0.299	50
2022-01-05	1.540	1.540	1.500	1.540	0.299	185
2022-01-04	1.500	1.500	1.500	1.500	0.291	50
2022-01-03	1.430	1.500	1.430	1.500	0.291	555

← NewerPage 19 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.