Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.320	0.320	0.300	0.300	0.300	31,116
2026-02-02	0.314	0.321	0.310	0.314	0.314	13,377
2026-01-30	0.320	0.320	0.301	0.314	0.314	22,750
2026-01-29	0.320	0.320	0.300	0.320	0.320	30,568
2026-01-28	0.314	0.323	0.302	0.320	0.320	5,049
2026-01-27	0.315	0.320	0.300	0.314	0.314	55,586
2026-01-26	0.321	0.327	0.280	0.315	0.315	136,937
2026-01-23	0.330	0.330	0.320	0.320	0.320	21,798
2026-01-22	0.337	0.337	0.324	0.330	0.330	5,389
2026-01-21	0.336	0.338	0.320	0.337	0.337	96,179
2026-01-20	0.336	0.344	0.336	0.341	0.341	8,916
2026-01-19	0.347	0.347	0.335	0.344	0.344	20,278
2026-01-16	0.342	0.352	0.335	0.347	0.347	21,915
2026-01-15	0.354	0.354	0.332	0.342	0.342	46,188
2026-01-14	0.352	0.360	0.332	0.354	0.354	79,186
2026-01-13	0.366	0.366	0.340	0.343	0.343	119,069
2026-01-12	0.356	0.368	0.342	0.367	0.367	35,167
2026-01-09	0.369	0.369	0.340	0.340	0.340	122,548
2026-01-08	0.359	0.370	0.352	0.360	0.360	51,520
2026-01-07	0.340	0.359	0.332	0.359	0.359	86,151
2026-01-05	0.345	0.356	0.323	0.340	0.340	60,909
2026-01-02	0.338	0.348	0.321	0.343	0.343	139,330
2025-12-30	0.300	0.360	0.299	0.321	0.321	262,529
2025-12-29	0.316	0.316	0.294	0.309	0.309	42,952
2025-12-23	0.305	0.320	0.290	0.300	0.300	273,168
2025-12-22	0.311	0.332	0.306	0.312	0.312	79,374
2025-12-19	0.320	0.340	0.310	0.311	0.311	132,906
2025-12-18	0.336	0.336	0.320	0.335	0.335	60,190
2025-12-17	0.307	0.385	0.306	0.350	0.350	196,908
2025-12-16	0.339	0.339	0.306	0.319	0.319	106,852
2025-12-15	0.334	0.340	0.329	0.329	0.329	54,806
2025-12-12	0.344	0.349	0.332	0.332	0.332	31,042
2025-12-11	0.347	0.350	0.324	0.347	0.347	15,066
2025-12-10	0.354	0.354	0.315	0.330	0.330	44,427
2025-12-09	0.349	0.364	0.331	0.354	0.354	41,082
2025-12-08	0.385	0.385	0.345	0.350	0.350	48,085
2025-12-05	0.386	0.386	0.366	0.380	0.380	87,127
2025-12-04	0.392	0.392	0.370	0.371	0.371	53,503
2025-12-03	0.408	0.413	0.382	0.392	0.392	37,286
2025-12-02	0.435	0.437	0.384	0.400	0.400	48,014
2025-12-01	0.400	0.437	0.380	0.432	0.432	110,188
2025-11-28	0.378	0.444	0.377	0.394	0.394	269,973
2025-11-27	0.363	0.383	0.354	0.376	0.376	18,799
2025-11-26	0.375	0.380	0.352	0.356	0.356	52,900
2025-11-25	0.370	0.379	0.360	0.375	0.375	20,032
2025-11-24	0.420	0.420	0.351	0.355	0.355	82,106
2025-11-21	0.380	0.426	0.380	0.406	0.406	103,267
2025-11-20	0.404	0.404	0.370	0.387	0.387	130,610
2025-11-19	0.410	0.415	0.371	0.392	0.392	85,259
2025-11-18	0.398	0.424	0.398	0.423	0.423	155,408
2025-11-17	0.440	0.440	0.381	0.393	0.393	382,377
2025-11-14	0.518	0.518	0.430	0.440	0.440	484,835
2025-11-13	0.550	0.550	0.489	0.512	0.512	146,021
2025-11-12	0.512	0.560	0.510	0.540	0.540	359,441
2025-11-10	0.500	0.570	0.500	0.508	0.508	486,002
2025-11-07	0.433	0.580	0.406	0.482	0.482	1,293,863
2025-11-06	0.334	0.479	0.324	0.453	0.453	712,797
2025-11-05	0.315	0.334	0.310	0.334	0.334	62,265
2025-11-04	0.306	0.326	0.306	0.310	0.310	35,436
2025-11-03	0.301	0.320	0.301	0.316	0.316	87,016

← NewerPage 4 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.