ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 48.300 | 49.750 | 48.000 | 48.000 | 48.000 | 9,509 |
| 2024-05-23 | 53.000 | 55.900 | 49.000 | 49.900 | 49.900 | 22,235 |
| 2024-05-22 | 53.100 | 53.400 | 51.400 | 52.500 | 52.500 | 6,300 |
| 2024-05-21 | 54.800 | 55.500 | 53.200 | 53.200 | 53.200 | 4,354 |
| 2024-05-20 | 53.900 | 55.900 | 53.400 | 54.800 | 54.800 | 13,647 |
| 2024-05-17 | 49.800 | 53.100 | 49.250 | 53.100 | 53.100 | 15,519 |
| 2024-05-16 | 49.000 | 50.900 | 48.850 | 49.200 | 49.200 | 7,192 |
| 2024-05-15 | 48.000 | 52.800 | 47.700 | 49.000 | 49.000 | 22,063 |
| 2024-05-14 | 48.700 | 48.950 | 47.600 | 48.000 | 48.000 | 5,210 |
| 2024-05-13 | 48.300 | 49.550 | 48.000 | 48.300 | 48.300 | 6,284 |
| 2024-05-10 | 49.000 | 49.800 | 49.000 | 49.000 | 49.000 | 5,758 |
| 2024-05-09 | 47.500 | 49.700 | 47.500 | 49.000 | 49.000 | 11,415 |
| 2024-05-08 | 47.900 | 47.900 | 47.050 | 47.650 | 47.650 | 3,285 |
| 2024-05-07 | 48.000 | 48.500 | 47.050 | 47.700 | 47.700 | 4,173 |
| 2024-05-06 | 48.000 | 49.350 | 46.800 | 47.100 | 47.100 | 4,926 |
| 2024-05-02 | 49.000 | 49.700 | 46.800 | 48.700 | 48.700 | 6,009 |
| 2024-04-30 | 48.200 | 48.650 | 46.900 | 48.000 | 48.000 | 8,722 |
| 2024-04-29 | 48.850 | 49.900 | 47.000 | 48.200 | 48.200 | 10,261 |
| 2024-04-26 | 49.450 | 50.700 | 48.700 | 49.600 | 49.600 | 5,947 |
| 2024-04-25 | 50.000 | 51.000 | 48.600 | 48.600 | 48.600 | 6,429 |
| 2024-04-24 | 49.900 | 51.900 | 49.500 | 49.500 | 49.500 | 10,631 |
| 2024-04-23 | 47.500 | 51.500 | 47.050 | 49.200 | 49.200 | 15,661 |
| 2024-04-22 | 47.100 | 48.000 | 46.850 | 47.200 | 47.200 | 8,360 |
| 2024-04-19 | 48.000 | 51.700 | 47.050 | 47.500 | 47.500 | 20,649 |
| 2024-04-18 | 45.300 | 49.800 | 45.250 | 48.000 | 48.000 | 34,718 |
| 2024-04-17 | 40.400 | 45.000 | 40.400 | 44.450 | 44.450 | 25,222 |
| 2024-04-16 | 41.200 | 41.700 | 40.400 | 40.400 | 40.400 | 3,866 |
| 2024-04-15 | 41.350 | 41.500 | 40.600 | 40.800 | 40.800 | 6,912 |
| 2024-04-12 | 41.000 | 41.400 | 40.600 | 40.750 | 40.750 | 6,842 |
| 2024-04-11 | 41.200 | 41.200 | 40.650 | 41.000 | 41.000 | 5,276 |
| 2024-04-10 | 41.000 | 41.600 | 40.600 | 41.200 | 41.200 | 4,504 |
| 2024-04-09 | 42.550 | 43.000 | 40.600 | 40.800 | 40.800 | 10,395 |
| 2024-04-08 | 42.200 | 43.400 | 42.200 | 42.600 | 42.600 | 5,561 |
| 2024-04-05 | 42.700 | 43.600 | 41.900 | 42.200 | 42.200 | 5,880 |
| 2024-04-04 | 42.050 | 42.800 | 41.450 | 42.300 | 42.300 | 3,130 |
| 2024-04-03 | 41.550 | 42.150 | 41.450 | 41.600 | 41.600 | 5,502 |
| 2024-04-02 | 42.800 | 42.800 | 41.300 | 41.550 | 41.550 | 6,500 |
| 2024-03-28 | 43.900 | 44.050 | 42.350 | 42.800 | 42.800 | 4,713 |
| 2024-03-27 | 44.850 | 44.850 | 43.050 | 43.900 | 43.900 | 20,737 |
| 2024-03-26 | 43.100 | 44.700 | 42.600 | 44.000 | 44.000 | 10,464 |
| 2024-03-25 | 42.000 | 43.300 | 41.500 | 42.950 | 42.950 | 3,930 |
| 2024-03-22 | 40.500 | 43.600 | 40.000 | 42.500 | 42.500 | 12,605 |
| 2024-03-21 | 40.100 | 41.400 | 40.100 | 40.200 | 40.200 | 4,864 |
| 2024-03-20 | 41.500 | 42.000 | 40.300 | 40.650 | 40.650 | 6,725 |
| 2024-03-19 | 43.000 | 43.000 | 40.050 | 41.100 | 41.100 | 8,818 |
| 2024-03-18 | 44.450 | 44.500 | 42.000 | 42.600 | 42.600 | 13,257 |
| 2024-03-15 | 44.500 | 45.350 | 43.600 | 44.500 | 44.500 | 4,956 |
| 2024-03-14 | 43.450 | 45.750 | 43.400 | 44.500 | 44.500 | 6,850 |
| 2024-03-13 | 44.950 | 45.000 | 43.400 | 43.400 | 43.400 | 6,878 |
| 2024-03-12 | 45.650 | 46.500 | 44.200 | 44.400 | 44.400 | 4,938 |
| 2024-03-11 | 47.000 | 47.950 | 44.400 | 46.200 | 46.200 | 14,099 |
| 2024-03-08 | 45.950 | 49.650 | 45.600 | 47.350 | 47.350 | 13,822 |
| 2024-03-07 | 43.600 | 45.900 | 42.650 | 45.800 | 45.800 | 8,619 |
| 2024-03-06 | 45.950 | 45.950 | 42.050 | 43.300 | 43.300 | 20,450 |
| 2024-03-05 | 47.450 | 47.500 | 45.000 | 45.050 | 45.050 | 9,994 |
| 2024-03-04 | 48.450 | 49.300 | 46.700 | 46.700 | 46.700 | 7,111 |
| 2024-03-01 | 49.000 | 49.000 | 47.700 | 48.000 | 48.000 | 15,975 |
| 2024-02-29 | 50.000 | 50.000 | 48.850 | 49.150 | 49.150 | 13,929 |
| 2024-02-28 | 51.000 | 51.800 | 49.700 | 50.000 | 50.000 | 9,109 |
| 2024-02-27 | 53.000 | 53.000 | 51.300 | 51.400 | 51.400 | 7,345 |
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.