Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.301	0.320	0.301	0.316	0.316	87,016
2025-10-31	0.334	0.334	0.303	0.308	0.308	149,510
2025-10-30	0.344	0.365	0.315	0.334	0.334	170,873
2025-10-29	0.334	0.344	0.295	0.344	0.344	354,244
2025-10-28	0.353	0.356	0.321	0.330	0.330	150,012
2025-10-27	0.360	0.365	0.342	0.353	0.353	71,157
2025-10-24	0.365	0.369	0.350	0.360	0.360	69,791
2025-10-23	0.360	0.372	0.346	0.350	0.350	165,673
2025-10-22	0.380	0.397	0.360	0.361	0.361	68,932
2025-10-21	0.412	0.428	0.371	0.380	0.380	199,672
2025-10-20	0.436	0.436	0.410	0.421	0.421	45,324
2025-10-17	0.430	0.446	0.424	0.437	0.437	36,389
2025-10-16	0.434	0.439	0.412	0.439	0.439	37,417
2025-10-15	0.429	0.448	0.410	0.434	0.434	61,626
2025-10-14	0.429	0.442	0.429	0.438	0.438	16,566
2025-10-13	0.468	0.483	0.400	0.448	0.448	262,465
2025-10-10	0.471	0.481	0.456	0.480	0.480	20,433
2025-10-09	0.477	0.486	0.456	0.483	0.483	37,114
2025-10-08	0.462	0.484	0.438	0.463	0.463	60,144
2025-10-07	0.455	0.475	0.440	0.466	0.466	44,121
2025-10-06	0.489	0.489	0.452	0.474	0.474	43,467
2025-10-03	0.486	0.500	0.471	0.471	0.471	140,472
2025-10-02	0.446	0.510	0.446	0.486	0.486	447,945
2025-10-01	0.430	0.444	0.421	0.442	0.442	35,553
2025-09-30	0.425	0.453	0.420	0.424	0.424	113,747
2025-09-29	0.436	0.436	0.410	0.425	0.425	58,902
2025-09-26	0.438	0.438	0.421	0.434	0.434	41,907
2025-09-25	0.435	0.440	0.421	0.440	0.440	73,456
2025-09-24	0.452	0.453	0.423	0.439	0.439	63,769
2025-09-23	0.446	0.454	0.440	0.452	0.452	34,453
2025-09-22	0.452	0.452	0.430	0.446	0.446	66,902
2025-09-19	0.468	0.468	0.442	0.442	0.442	115,797
2025-09-18	0.450	0.488	0.442	0.463	0.463	193,092
2025-09-17	0.450	0.470	0.450	0.462	0.462	58,887
2025-09-16	0.485	0.488	0.452	0.471	0.471	86,620
2025-09-15	0.452	0.500	0.441	0.468	0.468	183,000
2025-09-12	0.450	0.530	0.431	0.452	0.452	409,686
2025-09-11	0.455	0.470	0.450	0.452	0.452	102,719
2025-09-10	0.496	0.497	0.450	0.470	0.470	272,048
2025-09-09	0.470	0.500	0.430	0.492	0.492	237,532
2025-09-08	0.429	0.487	0.429	0.474	0.474	292,028
2025-09-05	0.435	0.435	0.400	0.429	0.429	214,276
2025-09-04	0.470	0.470	0.400	0.435	0.435	258,283
2025-09-03	0.500	0.512	0.452	0.476	0.476	177,707
2025-09-02	0.560	0.570	0.464	0.500	0.500	711,686
2025-09-01	0.574	0.648	0.510	0.540	0.540	1,332,938
2025-08-29	0.400	0.480	0.350	0.480	0.480	774,428
2025-08-21	0.183	0.199	0.175	0.175	0.175	500,413
2025-08-20	0.175	0.183	0.159	0.181	0.181	789,990
2025-08-19	0.188	0.189	0.172	0.179	0.179	1,062,451
2025-08-18	0.216	0.216	0.188	0.193	0.193	472,995
2025-08-14	0.688	0.710	0.666	0.690	0.690	53,522
2025-08-13	0.660	0.686	0.632	0.680	0.680	73,054
2025-08-12	0.702	0.734	0.658	0.672	0.672	82,753
2025-08-11	0.702	0.760	0.680	0.690	0.690	285,855
2025-08-08	0.630	0.738	0.630	0.712	0.712	504,739
2025-08-07	0.610	0.640	0.570	0.622	0.622	502,276
2025-08-06	0.680	0.684	0.574	0.618	0.618	153,969
2025-08-05	0.680	0.700	0.660	0.678	0.678	90,340
2025-08-04	0.702	0.710	0.680	0.700	0.700	65,808

← NewerPage 5 of 20 · 1,166 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.