Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.293	0.300	0.293	0.299	0.299	3,441
2026-04-29	0.300	0.302	0.294	0.294	0.294	10,254
2026-04-28	0.302	0.302	0.292	0.300	0.300	33,578
2026-04-27	0.303	0.303	0.292	0.302	0.302	29,198
2026-04-24	0.302	0.303	0.295	0.300	0.300	3,863
2026-04-23	0.299	0.303	0.297	0.297	0.297	477
2026-04-22	0.295	0.308	0.295	0.306	0.306	7,480
2026-04-21	0.294	0.314	0.294	0.308	0.308	9,874
2026-04-20	0.300	0.307	0.295	0.304	0.304	11,010
2026-04-17	0.298	0.307	0.298	0.307	0.307	2,669
2026-04-16	0.305	0.315	0.297	0.298	0.298	28,498
2026-04-15	0.307	0.314	0.307	0.314	0.314	20,400
2026-04-14	0.297	0.307	0.296	0.307	0.307	3,035
2026-04-13	0.307	0.307	0.295	0.307	0.307	5,703
2026-04-10	0.307	0.307	0.296	0.307	0.307	4,880
2026-04-09	0.307	0.307	0.295	0.307	0.307	3,104
2026-04-08	0.308	0.308	0.292	0.307	0.307	23,338
2026-04-07	0.294	0.309	0.294	0.309	0.309	7,020
2026-04-02	0.310	0.310	0.295	0.310	0.310	16,624
2026-04-01	0.308	0.310	0.292	0.310	0.310	50,514
2026-03-31	0.311	0.314	0.293	0.314	0.314	26,280
2026-03-30	0.309	0.314	0.292	0.307	0.307	20,809
2026-03-27	0.314	0.314	0.299	0.309	0.309	22,353
2026-03-26	0.313	0.328	0.300	0.314	0.314	60,494
2026-03-25	0.325	0.325	0.313	0.320	0.320	36,554
2026-03-24	0.330	0.331	0.316	0.316	0.316	4,985
2026-03-23	0.337	0.337	0.319	0.320	0.320	20,075
2026-03-20	0.340	0.340	0.315	0.336	0.336	74,606
2026-03-19	0.338	0.347	0.330	0.331	0.331	19,634
2026-03-18	0.340	0.347	0.338	0.340	0.340	18,312
2026-03-17	0.363	0.363	0.333	0.348	0.348	26,170
2026-03-16	0.350	0.363	0.339	0.362	0.362	55,528
2026-03-13	0.327	0.340	0.326	0.331	0.331	8,805
2026-03-12	0.339	0.339	0.327	0.330	0.330	2,402
2026-03-11	0.349	0.349	0.330	0.330	0.330	51,254
2026-03-10	0.338	0.356	0.330	0.332	0.332	37,577
2026-03-09	0.341	0.341	0.331	0.338	0.338	32,333
2026-03-06	0.340	0.350	0.340	0.350	0.350	21,616
2026-03-05	0.340	0.350	0.335	0.340	0.340	8,239
2026-03-04	0.357	0.357	0.333	0.340	0.340	23,312
2026-03-03	0.371	0.371	0.340	0.350	0.350	35,341
2026-03-02	0.370	0.372	0.348	0.367	0.367	64,158
2026-02-27	0.369	0.369	0.330	0.348	0.348	172,563
2026-02-26	0.355	0.382	0.344	0.351	0.351	96,016
2026-02-25	0.370	0.385	0.353	0.375	0.375	87,109
2026-02-24	0.398	0.412	0.368	0.386	0.386	70,828
2026-02-23	0.360	0.400	0.360	0.390	0.390	102,704
2026-02-20	0.366	0.439	0.333	0.366	0.366	524,036
2026-02-19	0.356	0.386	0.332	0.366	0.366	230,057
2026-02-18	0.337	0.356	0.336	0.352	0.352	61,203
2026-02-17	0.407	0.407	0.330	0.330	0.330	292,782
2026-02-16	0.362	0.430	0.354	0.400	0.400	330,099
2026-02-13	0.340	0.360	0.330	0.359	0.359	149,622
2026-02-12	0.328	0.341	0.320	0.340	0.340	29,197
2026-02-11	0.322	0.329	0.317	0.326	0.326	76,708
2026-02-10	0.319	0.322	0.313	0.321	0.321	17,500
2026-02-09	0.316	0.318	0.312	0.318	0.318	25,301
2026-02-06	0.316	0.317	0.308	0.312	0.312	5,551
2026-02-05	0.315	0.319	0.300	0.308	0.308	31,268
2026-02-04	0.319	0.320	0.298	0.315	0.315	64,332

← NewerPage 3 of 5 · 250 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.