ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 51.400 | 51.500 | 48.500 | 48.700 | 48.700 | 8,952 |
| 2024-08-19 | 48.800 | 53.500 | 48.000 | 51.400 | 51.400 | 42,856 |
| 2024-08-16 | 44.550 | 48.800 | 44.000 | 48.750 | 48.750 | 18,491 |
| 2024-08-14 | 44.600 | 45.400 | 44.100 | 45.100 | 45.100 | 5,367 |
| 2024-08-13 | 44.000 | 45.400 | 43.650 | 44.250 | 44.250 | 5,809 |
| 2024-08-12 | 43.500 | 43.900 | 42.300 | 43.350 | 43.350 | 4,156 |
| 2024-08-09 | 43.900 | 43.900 | 42.300 | 42.500 | 42.500 | 5,061 |
| 2024-08-08 | 44.000 | 44.000 | 43.100 | 43.450 | 43.450 | 4,586 |
| 2024-08-07 | 43.900 | 43.900 | 43.150 | 43.300 | 43.300 | 3,613 |
| 2024-08-06 | 43.500 | 44.400 | 43.100 | 43.800 | 43.800 | 4,905 |
| 2024-08-05 | 44.000 | 44.900 | 42.050 | 43.000 | 43.000 | 17,977 |
| 2024-08-02 | 47.100 | 47.500 | 44.500 | 45.700 | 45.700 | 9,333 |
| 2024-08-01 | 48.050 | 48.900 | 47.000 | 47.500 | 47.500 | 4,166 |
| 2024-07-31 | 48.000 | 49.500 | 47.800 | 48.000 | 48.000 | 8,990 |
| 2024-07-30 | 47.800 | 48.200 | 46.900 | 47.000 | 47.000 | 3,386 |
| 2024-07-29 | 46.550 | 48.000 | 46.550 | 47.450 | 47.450 | 3,533 |
| 2024-07-26 | 48.050 | 48.900 | 47.000 | 47.000 | 47.000 | 7,557 |
| 2024-07-25 | 47.650 | 47.750 | 46.400 | 47.500 | 47.500 | 11,513 |
| 2024-07-24 | 44.500 | 48.950 | 43.900 | 47.200 | 47.200 | 32,776 |
| 2024-07-23 | 44.700 | 44.700 | 43.850 | 43.900 | 43.900 | 1,485 |
| 2024-07-22 | 44.900 | 45.600 | 43.800 | 44.000 | 44.000 | 3,816 |
| 2024-07-19 | 44.700 | 44.950 | 44.200 | 44.750 | 44.750 | 2,984 |
| 2024-07-18 | 44.700 | 44.800 | 43.900 | 44.600 | 44.600 | 3,173 |
| 2024-07-17 | 44.300 | 44.400 | 43.450 | 43.600 | 43.600 | 5,169 |
| 2024-07-16 | 45.800 | 45.800 | 42.300 | 44.250 | 44.250 | 12,145 |
| 2024-07-15 | 45.000 | 46.700 | 44.800 | 45.800 | 45.800 | 15,296 |
| 2024-07-12 | 44.900 | 45.100 | 43.000 | 44.100 | 44.100 | 6,321 |
| 2024-07-11 | 45.300 | 45.700 | 44.350 | 44.900 | 44.900 | 4,150 |
| 2024-07-10 | 44.400 | 45.400 | 43.400 | 45.250 | 45.250 | 9,049 |
| 2024-07-09 | 41.350 | 44.900 | 41.000 | 44.400 | 44.400 | 21,520 |
| 2024-07-08 | 40.650 | 41.350 | 40.400 | 40.550 | 40.550 | 4,589 |
| 2024-07-05 | 40.700 | 41.350 | 40.500 | 40.500 | 40.500 | 7,818 |
| 2024-07-04 | 41.000 | 41.400 | 40.550 | 41.400 | 41.400 | 3,687 |
| 2024-07-03 | 41.000 | 41.000 | 40.900 | 41.000 | 41.000 | 7,137 |
| 2024-07-02 | 41.650 | 41.650 | 40.950 | 41.000 | 41.000 | 5,625 |
| 2024-07-01 | 42.000 | 42.000 | 41.150 | 41.650 | 41.650 | 6,601 |
| 2024-06-28 | 41.900 | 42.600 | 41.700 | 41.950 | 41.950 | 6,827 |
| 2024-06-27 | 42.800 | 42.900 | 40.450 | 41.350 | 41.350 | 23,265 |
| 2024-06-26 | 40.850 | 41.250 | 40.400 | 40.900 | 40.900 | 5,335 |
| 2024-06-25 | 40.250 | 40.850 | 40.200 | 40.400 | 40.400 | 3,896 |
| 2024-06-24 | 41.000 | 41.000 | 40.250 | 40.350 | 40.350 | 14,755 |
| 2024-06-21 | 41.050 | 41.800 | 40.700 | 41.000 | 41.000 | 10,044 |
| 2024-06-20 | 41.000 | 41.700 | 41.000 | 41.050 | 41.050 | 3,591 |
| 2024-06-19 | 41.100 | 42.050 | 40.600 | 41.000 | 41.000 | 8,574 |
| 2024-06-18 | 42.200 | 42.300 | 41.200 | 41.200 | 41.200 | 6,066 |
| 2024-06-17 | 42.200 | 42.800 | 41.400 | 42.200 | 42.200 | 8,957 |
| 2024-06-14 | 42.600 | 42.600 | 41.000 | 42.300 | 42.300 | 4,197 |
| 2024-06-13 | 42.050 | 42.600 | 41.350 | 41.500 | 41.500 | 8,520 |
| 2024-06-12 | 43.300 | 44.300 | 41.000 | 42.100 | 42.100 | 24,362 |
| 2024-06-11 | 46.750 | 46.750 | 42.700 | 43.400 | 43.400 | 15,616 |
| 2024-06-10 | 47.100 | 47.100 | 45.600 | 46.200 | 46.200 | 1,870 |
| 2024-06-07 | 47.500 | 47.750 | 46.050 | 46.900 | 46.900 | 3,220 |
| 2024-06-06 | 47.500 | 47.800 | 46.900 | 47.050 | 47.050 | 5,581 |
| 2024-06-05 | 46.700 | 47.600 | 44.250 | 47.350 | 47.350 | 15,985 |
| 2024-06-04 | 47.550 | 47.750 | 46.600 | 46.600 | 46.600 | 3,340 |
| 2024-06-03 | 47.850 | 49.050 | 46.600 | 47.000 | 47.000 | 7,206 |
| 2024-05-31 | 47.400 | 47.650 | 46.600 | 47.650 | 47.650 | 3,196 |
| 2024-05-29 | 50.000 | 50.400 | 45.100 | 47.200 | 47.200 | 7,746 |
| 2024-05-28 | 49.900 | 50.500 | 48.600 | 50.000 | 50.000 | 3,008 |
| 2024-05-27 | 48.000 | 49.900 | 48.000 | 49.900 | 49.900 | 4,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 0.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.