Milisystem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.722	0.728	0.686	0.698	0.698	148,332
2025-07-31	0.726	0.746	0.700	0.722	0.722	41,051
2025-07-30	0.742	0.750	0.702	0.720	0.720	155,495
2025-07-29	0.758	0.758	0.700	0.724	0.724	57,346
2025-07-28	0.760	0.776	0.734	0.758	0.758	35,658
2025-07-25	0.720	0.768	0.720	0.758	0.758	125,076
2025-07-24	0.718	0.722	0.702	0.720	0.720	37,062
2025-07-23	0.730	0.736	0.700	0.718	0.718	105,268
2025-07-22	0.740	0.740	0.712	0.730	0.730	69,737
2025-07-21	0.722	0.766	0.720	0.740	0.740	64,881
2025-07-18	0.766	0.766	0.696	0.722	0.722	164,408
2025-07-17	0.760	0.764	0.740	0.758	0.758	69,737
2025-07-16	0.696	0.826	0.688	0.742	0.742	673,689
2025-07-15	0.728	0.728	0.680	0.696	0.696	510,896
2025-07-14	0.800	0.804	0.714	0.730	0.730	490,177
2025-07-11	0.824	0.826	0.790	0.804	0.804	201,218
2025-07-10	0.870	0.870	0.810	0.824	0.824	116,072
2025-07-09	0.810	0.886	0.780	0.850	0.850	299,093
2025-07-08	0.804	0.846	0.798	0.820	0.820	234,628
2025-07-07	0.900	0.900	0.792	0.806	0.806	842,365
2025-07-04	1.010	1.010	0.870	0.920	0.920	871,254
2025-07-03	1.105	1.130	0.962	1.025	1.025	1,088,626
2025-07-02	1.135	1.165	1.090	1.095	1.095	149,354
2025-07-01	1.140	1.140	1.080	1.130	1.130	159,235
2025-06-30	1.135	1.155	1.110	1.140	1.140	99,197
2025-06-27	1.160	1.195	1.100	1.135	1.135	205,949
2025-06-26	1.140	1.180	1.135	1.150	1.150	153,481
2025-06-25	1.135	1.170	1.090	1.125	1.125	129,928
2025-06-24	1.185	1.185	1.080	1.140	1.140	421,257
2025-06-23	1.270	1.280	1.090	1.170	1.170	411,569
2025-06-20	1.200	1.280	1.200	1.250	1.250	264,270
2025-06-18	1.260	1.345	1.145	1.165	1.165	771,667
2025-06-17	0.998	1.325	0.960	1.265	1.265	1,455,708
2025-06-16	1.040	1.040	0.990	0.996	0.996	247,659
2025-06-13	1.065	1.090	1.005	1.030	1.030	385,861
2025-06-12	1.075	1.135	1.030	1.090	1.090	374,476
2025-06-11	1.140	1.150	1.035	1.070	1.070	730,868
2025-06-10	1.130	1.175	1.105	1.140	1.140	490,352
2025-06-09	1.125	1.165	1.080	1.130	1.130	298,680
2025-06-06	1.190	1.190	1.095	1.100	1.100	715,165
2025-06-05	1.240	1.290	1.190	1.190	1.190	732,240
2025-06-04	1.350	1.395	1.220	1.240	1.240	1,106,844
2025-06-03	1.200	1.300	1.155	1.270	1.270	825,549
2025-06-02	1.180	1.260	1.135	1.200	1.200	684,933
2025-05-30	1.350	1.385	1.170	1.240	1.240	1,089,022
2025-05-29	1.310	1.410	1.285	1.365	1.365	698,442
2025-05-28	1.500	1.500	1.240	1.290	1.290	1,842,963
2025-05-27	1.590	1.590	1.485	1.500	1.500	263,705
2025-05-26	1.520	1.640	1.500	1.540	1.540	520,484
2025-05-23	1.600	1.630	1.480	1.525	1.525	702,712
2025-05-22	1.785	1.845	1.560	1.600	1.600	1,074,728
2025-05-21	1.575	1.820	1.465	1.750	1.750	1,680,365
2025-05-20	1.435	1.555	1.410	1.540	1.540	588,680
2025-05-19	1.370	1.440	1.320	1.435	1.435	347,491
2025-05-16	1.600	1.635	1.350	1.370	1.370	1,068,433
2025-05-15	1.505	1.700	1.455	1.640	1.640	693,628
2025-05-14	1.585	1.740	1.575	1.630	1.630	360,308
2025-05-13	1.625	1.660	1.480	1.595	1.595	612,619
2025-05-12	1.750	1.750	1.600	1.650	1.650	540,496
2025-05-09	1.785	1.860	1.640	1.755	1.755	659,759

← NewerPage 6 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.