Milisystem S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	1.320	1.450	1.320	1.440	0.280	13,480
2021-12-29	1.370	1.400	1.240	1.400	0.272	790
2021-12-28	1.300	1.300	1.240	1.240	0.241	11,460
2021-12-27	1.290	1.390	1.290	1.290	0.250	9,940
2021-12-23	1.260	1.340	1.120	1.340	0.260	4,590
2021-12-17	1.300	1.300	1.300	1.300	0.252	100
2021-12-16	1.260	1.260	1.260	1.260	0.245	800
2021-12-09	1.220	1.260	1.220	1.260	0.245	145
2021-12-08	1.200	1.260	1.120	1.260	0.245	1,625
2021-12-07	1.180	1.180	1.140	1.140	0.221	5,000
2021-12-01	1.240	1.240	1.210	1.210	0.235	4,395
2021-11-30	1.350	1.350	1.290	1.290	0.250	2,500
2021-11-25	1.350	1.410	1.340	1.410	0.274	5,040
2021-11-24	1.535	1.535	1.350	1.440	0.280	4,695
2021-11-23	1.500	1.535	1.500	1.535	0.298	150
2021-11-22	1.460	1.500	1.460	1.500	0.291	1,950
2021-11-19	1.420	1.420	1.420	1.420	0.276	5
2021-11-18	1.430	1.430	1.430	1.430	0.278	475
2021-11-16	1.440	1.460	1.305	1.430	0.278	2,775
2021-11-15	1.400	1.450	1.400	1.450	0.281	1,550
2021-11-10	1.390	1.400	1.390	1.390	0.270	1,625
2021-11-09	1.260	1.380	1.260	1.380	0.268	1,375
2021-11-08	1.270	1.270	1.240	1.240	0.241	5,770
2021-11-04	1.270	1.270	1.270	1.270	0.247	75
2021-11-02	1.330	1.330	1.300	1.300	0.252	7,090
2021-10-28	1.360	1.360	1.360	1.360	0.264	775
2021-10-18	1.330	1.330	1.330	1.330	0.258	25

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

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.