Milisystem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.575 | 1.580 | 1.480 | 1.580 | 1.580 | 3,707 |
| 2024-11-06 | 1.600 | 1.645 | 1.520 | 1.575 | 1.575 | 8,188 |
| 2024-11-05 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 1,405 |
| 2024-11-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 124 |
| 2024-10-31 | 1.620 | 1.710 | 1.605 | 1.670 | 1.670 | 4,772 |
| 2024-10-30 | 1.670 | 1.715 | 1.600 | 1.700 | 1.700 | 3,730 |
| 2024-10-29 | 1.630 | 1.670 | 1.610 | 1.670 | 1.670 | 12,828 |
| 2024-10-28 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 1,915 |
| 2024-10-25 | 1.740 | 1.740 | 1.620 | 1.720 | 1.720 | 1,829 |
| 2024-10-24 | 1.720 | 1.740 | 1.615 | 1.740 | 1.740 | 4,150 |
| 2024-10-23 | 1.830 | 1.845 | 1.600 | 1.740 | 1.740 | 24,552 |
| 2024-10-22 | 1.810 | 1.830 | 1.750 | 1.820 | 1.820 | 3,369 |
| 2024-10-21 | 1.830 | 1.845 | 1.810 | 1.810 | 1.810 | 2,416 |
| 2024-10-18 | 1.870 | 1.940 | 1.760 | 1.800 | 1.800 | 16,355 |
| 2024-10-17 | 1.820 | 1.870 | 1.800 | 1.830 | 1.830 | 4,939 |
| 2024-10-16 | 1.850 | 1.885 | 1.805 | 1.840 | 1.840 | 8,409 |
| 2024-10-15 | 1.940 | 1.980 | 1.865 | 1.920 | 1.920 | 12,834 |
| 2024-10-14 | 1.890 | 1.950 | 1.860 | 1.940 | 1.940 | 8,871 |
| 2024-10-11 | 1.820 | 1.960 | 1.780 | 1.890 | 1.890 | 16,539 |
| 2024-10-10 | 1.810 | 1.850 | 1.740 | 1.850 | 1.850 | 18,045 |
| 2024-10-09 | 1.820 | 1.880 | 1.820 | 1.875 | 1.875 | 13,395 |
| 2024-10-08 | 1.700 | 1.835 | 1.700 | 1.820 | 1.820 | 20,944 |
| 2024-10-07 | 1.780 | 1.790 | 1.700 | 1.700 | 1.700 | 5,451 |
| 2024-10-04 | 1.690 | 1.845 | 1.660 | 1.780 | 1.780 | 22,046 |
| 2024-10-03 | 1.765 | 1.765 | 1.680 | 1.760 | 1.760 | 1,012 |
| 2024-10-02 | 1.790 | 1.790 | 1.680 | 1.765 | 1.765 | 3,869 |
| 2024-10-01 | 1.740 | 1.860 | 1.670 | 1.790 | 1.790 | 9,958 |
| 2024-09-30 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 6,981 |
| 2024-09-27 | 1.830 | 1.830 | 1.645 | 1.730 | 1.730 | 25,337 |
| 2024-09-26 | 1.915 | 1.915 | 1.720 | 1.810 | 1.810 | 21,813 |
| 2024-09-25 | 1.815 | 1.970 | 1.800 | 1.930 | 1.930 | 19,521 |
| 2024-09-24 | 1.770 | 1.835 | 1.645 | 1.835 | 1.835 | 4,200 |
| 2024-09-23 | 1.640 | 1.780 | 1.570 | 1.765 | 1.765 | 18,712 |
| 2024-09-20 | 1.800 | 1.895 | 1.535 | 1.750 | 1.750 | 46,152 |
| 2024-09-19 | 1.960 | 1.980 | 1.780 | 1.870 | 1.870 | 22,722 |
| 2024-09-18 | 1.930 | 2.120 | 1.750 | 1.890 | 1.890 | 71,092 |
| 2024-09-17 | 1.700 | 2.160 | 1.700 | 2.040 | 2.040 | 119,948 |
| 2024-09-16 | 1.800 | 1.840 | 1.720 | 1.800 | 1.800 | 14,197 |
| 2024-09-13 | 1.915 | 1.915 | 1.705 | 1.800 | 1.800 | 31,656 |
| 2024-09-12 | 1.740 | 2.080 | 1.685 | 1.900 | 1.900 | 170,255 |
| 2024-09-11 | 1.460 | 1.750 | 1.370 | 1.745 | 1.745 | 91,753 |
| 2024-09-10 | 1.585 | 1.585 | 1.390 | 1.460 | 1.460 | 34,436 |
| 2024-09-09 | 1.600 | 1.790 | 1.485 | 1.585 | 1.585 | 89,590 |
| 2024-09-06 | 1.440 | 1.820 | 1.420 | 1.685 | 1.635 | 505,161 |
| 2024-09-05 | 1.330 | 1.350 | 1.240 | 1.335 | 1.295 | 4,945 |
| 2024-09-04 | 1.225 | 1.340 | 1.225 | 1.330 | 1.291 | 17,391 |
| 2024-09-03 | 1.240 | 1.290 | 1.080 | 1.230 | 1.194 | 24,054 |
| 2024-09-02 | 1.250 | 1.250 | 1.190 | 1.240 | 1.203 | 399 |
| 2024-08-30 | 1.185 | 1.250 | 1.140 | 1.250 | 1.213 | 4,585 |
| 2024-08-29 | 1.170 | 1.300 | 1.170 | 1.250 | 1.213 | 9,766 |
| 2024-08-28 | 1.160 | 1.170 | 1.070 | 1.115 | 1.082 | 11,082 |
| 2024-08-27 | 1.070 | 1.150 | 1.070 | 1.110 | 1.077 | 41,545 |
| 2024-08-26 | 1.075 | 1.075 | 1.070 | 1.070 | 1.038 | 1,470 |
| 2024-08-23 | 1.075 | 1.075 | 1.075 | 1.075 | 1.043 | 434 |
| 2024-08-22 | 1.040 | 1.075 | 1.040 | 1.075 | 1.043 | 5,751 |
| 2024-08-21 | 1.105 | 1.105 | 0.900 | 1.030 | 0.999 | 37,945 |
| 2024-08-20 | 1.080 | 1.140 | 0.990 | 1.105 | 1.072 | 36,629 |
| 2024-08-19 | 1.025 | 1.100 | 1.020 | 1.080 | 1.048 | 38,495 |
| 2024-08-16 | 1.075 | 1.090 | 1.010 | 1.015 | 0.985 | 8,148 |
| 2024-08-14 | 1.075 | 1.100 | 1.020 | 1.060 | 1.029 | 60,514 |
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.