Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.860 | 1.980 | 1.660 | 1.790 | 1.790 | 969,582 |
| 2025-05-07 | 1.770 | 2.000 | 1.720 | 1.870 | 1.870 | 2,247,730 |
| 2025-05-06 | 1.485 | 1.770 | 1.325 | 1.710 | 1.710 | 2,345,470 |
| 2025-05-05 | 1.395 | 1.540 | 1.355 | 1.465 | 1.465 | 1,237,232 |
| 2025-05-02 | 1.260 | 1.465 | 1.240 | 1.380 | 1.380 | 1,335,959 |
| 2025-04-30 | 1.160 | 1.280 | 1.160 | 1.230 | 1.230 | 728,763 |
| 2025-04-29 | 1.235 | 1.235 | 1.120 | 1.150 | 1.150 | 606,266 |
| 2025-04-28 | 1.240 | 1.295 | 1.195 | 1.210 | 1.210 | 618,808 |
| 2025-04-25 | 1.230 | 1.395 | 1.205 | 1.220 | 1.220 | 2,111,719 |
| 2025-04-24 | 1.130 | 1.240 | 1.100 | 1.210 | 1.210 | 1,038,554 |
| 2025-04-23 | 1.055 | 1.190 | 1.050 | 1.130 | 1.130 | 570,955 |
| 2025-04-22 | 1.125 | 1.150 | 1.070 | 1.070 | 1.070 | 834,345 |
| 2025-04-17 | 1.120 | 1.200 | 1.100 | 1.120 | 1.120 | 504,295 |
| 2025-04-16 | 1.090 | 1.215 | 1.075 | 1.135 | 1.135 | 539,019 |
| 2025-04-15 | 1.280 | 1.340 | 1.075 | 1.100 | 1.100 | 1,644,507 |
| 2025-04-14 | 1.130 | 1.240 | 1.100 | 1.220 | 1.220 | 632,379 |
| 2025-04-11 | 1.190 | 1.280 | 1.035 | 1.100 | 1.100 | 1,350,761 |
| 2025-04-10 | 0.940 | 1.160 | 0.860 | 1.160 | 1.160 | 1,610,660 |
| 2025-04-09 | 0.998 | 1.005 | 0.900 | 0.908 | 0.908 | 658,655 |
| 2025-04-08 | 0.994 | 1.135 | 0.970 | 0.990 | 0.990 | 1,269,621 |
| 2025-04-07 | 1.030 | 1.040 | 0.850 | 0.948 | 0.948 | 1,355,060 |
| 2025-04-04 | 1.500 | 1.585 | 1.000 | 1.030 | 1.030 | 1,825,499 |
| 2025-04-03 | 2.200 | 2.200 | 1.410 | 1.410 | 1.410 | 1,731,330 |
| 2025-04-02 | 2.150 | 2.400 | 1.910 | 2.190 | 2.190 | 906,355 |
| 2025-04-01 | 1.560 | 2.500 | 1.440 | 2.120 | 2.120 | 780,367 |
| 2025-03-31 | 1.505 | 1.580 | 1.440 | 1.560 | 1.560 | 55,972 |
| 2025-03-28 | 1.550 | 1.610 | 1.455 | 1.580 | 1.580 | 29,644 |
| 2025-03-27 | 1.625 | 1.695 | 1.545 | 1.610 | 1.610 | 29,875 |
| 2025-03-26 | 1.470 | 1.760 | 1.440 | 1.625 | 1.625 | 107,840 |
| 2025-03-25 | 1.445 | 1.510 | 1.430 | 1.485 | 1.485 | 21,075 |
| 2025-03-24 | 1.515 | 1.515 | 1.380 | 1.455 | 1.455 | 105,419 |
| 2025-03-21 | 1.550 | 1.595 | 1.460 | 1.595 | 1.595 | 22,468 |
| 2025-03-20 | 1.535 | 1.570 | 1.500 | 1.555 | 1.555 | 10,502 |
| 2025-03-19 | 1.500 | 1.595 | 1.400 | 1.535 | 1.535 | 78,578 |
| 2025-03-18 | 1.690 | 1.700 | 1.500 | 1.500 | 1.500 | 62,047 |
| 2025-03-17 | 1.800 | 1.850 | 1.640 | 1.670 | 1.670 | 42,268 |
| 2025-03-14 | 1.790 | 1.980 | 1.695 | 1.800 | 1.800 | 209,762 |
| 2025-03-13 | 1.620 | 1.820 | 1.590 | 1.790 | 1.790 | 185,552 |
| 2025-03-12 | 1.650 | 1.680 | 1.550 | 1.620 | 1.620 | 83,999 |
| 2025-03-11 | 1.525 | 1.730 | 1.525 | 1.650 | 1.650 | 274,182 |
| 2025-03-10 | 1.560 | 1.600 | 1.490 | 1.520 | 1.520 | 96,837 |
| 2025-03-07 | 1.640 | 1.740 | 1.500 | 1.545 | 1.545 | 141,463 |
| 2025-03-06 | 1.720 | 1.890 | 1.480 | 1.670 | 1.670 | 380,584 |
| 2025-03-05 | 2.090 | 2.090 | 1.700 | 1.750 | 1.750 | 362,106 |
| 2025-03-04 | 1.600 | 2.090 | 1.515 | 2.090 | 2.090 | 369,656 |
| 2025-03-03 | 1.450 | 1.650 | 1.450 | 1.540 | 1.540 | 114,525 |
| 2025-02-28 | 1.335 | 1.450 | 1.335 | 1.450 | 1.450 | 67,653 |
| 2025-02-27 | 1.385 | 1.405 | 1.345 | 1.345 | 1.345 | 4,691 |
| 2025-02-26 | 1.385 | 1.385 | 1.300 | 1.385 | 1.385 | 43,471 |
| 2025-02-25 | 1.385 | 1.400 | 1.340 | 1.385 | 1.385 | 4,098 |
| 2025-02-24 | 1.380 | 1.450 | 1.320 | 1.365 | 1.365 | 33,485 |
| 2025-02-21 | 1.450 | 1.540 | 1.400 | 1.440 | 1.440 | 66,426 |
| 2025-02-20 | 1.450 | 1.480 | 1.365 | 1.450 | 1.450 | 41,574 |
| 2025-02-19 | 1.410 | 1.620 | 1.360 | 1.450 | 1.450 | 314,465 |
| 2025-02-18 | 1.490 | 1.490 | 1.360 | 1.400 | 1.400 | 49,336 |
| 2025-02-17 | 1.390 | 1.525 | 1.340 | 1.470 | 1.470 | 104,587 |
| 2025-02-14 | 1.445 | 1.445 | 1.300 | 1.380 | 1.380 | 26,147 |
| 2025-02-13 | 1.260 | 1.465 | 1.240 | 1.400 | 1.400 | 40,675 |
| 2025-02-12 | 1.210 | 1.250 | 1.200 | 1.250 | 1.250 | 35,441 |
| 2025-02-11 | 1.245 | 1.270 | 1.200 | 1.200 | 1.200 | 24,277 |
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.