Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.245 | 1.255 | 1.200 | 1.215 | 1.215 | 4,827 |
| 2025-02-07 | 1.240 | 1.245 | 1.205 | 1.245 | 1.245 | 6,885 |
| 2025-02-06 | 1.325 | 1.325 | 1.215 | 1.285 | 1.285 | 7,391 |
| 2025-02-05 | 1.330 | 1.410 | 1.310 | 1.340 | 1.340 | 7,512 |
| 2025-02-04 | 1.250 | 1.475 | 1.175 | 1.400 | 1.400 | 47,254 |
| 2025-02-03 | 1.120 | 1.260 | 1.080 | 1.260 | 1.260 | 32,929 |
| 2025-01-31 | 1.115 | 1.120 | 1.090 | 1.090 | 1.090 | 2,421 |
| 2025-01-30 | 1.120 | 1.120 | 1.065 | 1.120 | 1.120 | 11,338 |
| 2025-01-29 | 1.100 | 1.130 | 1.100 | 1.125 | 1.125 | 4,971 |
| 2025-01-28 | 1.075 | 1.115 | 1.040 | 1.115 | 1.115 | 16,276 |
| 2025-01-27 | 1.100 | 1.100 | 1.040 | 1.075 | 1.075 | 19,204 |
| 2025-01-24 | 1.090 | 1.100 | 1.035 | 1.100 | 1.100 | 19,883 |
| 2025-01-23 | 1.045 | 1.090 | 1.020 | 1.085 | 1.085 | 4,479 |
| 2025-01-22 | 1.115 | 1.115 | 1.005 | 1.080 | 1.080 | 21,584 |
| 2025-01-21 | 1.145 | 1.170 | 1.120 | 1.120 | 1.120 | 16,173 |
| 2025-01-20 | 1.060 | 1.145 | 1.045 | 1.145 | 1.145 | 8,680 |
| 2025-01-17 | 1.065 | 1.145 | 1.030 | 1.060 | 1.060 | 20,089 |
| 2025-01-16 | 1.115 | 1.115 | 0.970 | 1.100 | 1.100 | 65,591 |
| 2025-01-15 | 1.155 | 1.185 | 1.090 | 1.170 | 1.170 | 15,026 |
| 2025-01-14 | 1.250 | 1.250 | 1.160 | 1.165 | 1.165 | 6,373 |
| 2025-01-13 | 1.270 | 1.270 | 1.200 | 1.250 | 1.250 | 16,029 |
| 2025-01-10 | 1.180 | 1.290 | 1.180 | 1.280 | 1.280 | 31,941 |
| 2025-01-09 | 1.185 | 1.230 | 1.110 | 1.140 | 1.140 | 14,611 |
| 2025-01-08 | 1.265 | 1.265 | 1.115 | 1.195 | 1.195 | 16,321 |
| 2025-01-07 | 1.150 | 1.275 | 1.150 | 1.180 | 1.180 | 8,445 |
| 2025-01-03 | 1.135 | 1.190 | 1.120 | 1.150 | 1.150 | 8,023 |
| 2025-01-02 | 1.280 | 1.290 | 1.130 | 1.230 | 1.230 | 4,345 |
| 2024-12-30 | 1.250 | 1.285 | 1.160 | 1.280 | 1.280 | 5,235 |
| 2024-12-27 | 1.115 | 1.245 | 1.110 | 1.220 | 1.220 | 11,190 |
| 2024-12-23 | 1.110 | 1.290 | 1.075 | 1.180 | 1.180 | 63,710 |
| 2024-12-20 | 1.295 | 1.350 | 1.045 | 1.115 | 1.115 | 57,152 |
| 2024-12-19 | 1.230 | 1.295 | 1.125 | 1.250 | 1.250 | 25,354 |
| 2024-12-18 | 1.270 | 1.270 | 1.080 | 1.250 | 1.250 | 55,058 |
| 2024-12-17 | 1.370 | 1.370 | 1.190 | 1.270 | 1.270 | 30,338 |
| 2024-12-16 | 1.450 | 1.450 | 1.290 | 1.370 | 1.370 | 14,583 |
| 2024-12-13 | 1.425 | 1.490 | 1.250 | 1.480 | 1.480 | 27,053 |
| 2024-12-12 | 1.435 | 1.435 | 1.425 | 1.430 | 1.430 | 2,273 |
| 2024-12-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,015 |
| 2024-12-10 | 1.530 | 1.550 | 1.450 | 1.550 | 1.550 | 4,297 |
| 2024-12-09 | 1.490 | 1.530 | 1.430 | 1.530 | 1.530 | 2,117 |
| 2024-12-06 | 1.400 | 1.490 | 1.395 | 1.490 | 1.490 | 2,793 |
| 2024-12-05 | 1.480 | 1.480 | 1.395 | 1.470 | 1.470 | 1,960 |
| 2024-12-04 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 310 |
| 2024-12-03 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 48 |
| 2024-12-02 | 1.510 | 1.510 | 1.455 | 1.505 | 1.505 | 438 |
| 2024-11-29 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,622 |
| 2024-11-28 | 1.455 | 1.560 | 1.395 | 1.540 | 1.540 | 3,653 |
| 2024-11-27 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 10 |
| 2024-11-26 | 1.560 | 1.560 | 1.455 | 1.535 | 1.535 | 762 |
| 2024-11-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,000 |
| 2024-11-22 | 1.485 | 1.570 | 1.460 | 1.570 | 1.570 | 10,467 |
| 2024-11-21 | 1.500 | 1.590 | 1.455 | 1.590 | 1.590 | 4,896 |
| 2024-11-20 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 2,221 |
| 2024-11-19 | 1.500 | 1.590 | 1.425 | 1.520 | 1.520 | 4,994 |
| 2024-11-18 | 1.470 | 1.500 | 1.465 | 1.500 | 1.500 | 2,343 |
| 2024-11-15 | 1.705 | 1.705 | 1.460 | 1.500 | 1.500 | 21,854 |
| 2024-11-14 | 1.670 | 1.710 | 1.590 | 1.695 | 1.695 | 4,902 |
| 2024-11-13 | 1.730 | 1.740 | 1.670 | 1.670 | 1.670 | 584 |
| 2024-11-12 | 1.620 | 1.780 | 1.610 | 1.730 | 1.730 | 20,370 |
| 2024-11-08 | 1.505 | 1.590 | 1.500 | 1.590 | 1.590 | 6,228 |
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.