ML System S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	53.300	53.900	52.200	52.300	52.300	8,102
2024-02-23	53.500	54.500	53.100	53.400	53.400	4,574
2024-02-22	54.200	54.900	53.400	53.500	53.500	2,851
2024-02-21	54.800	55.400	54.100	54.200	54.200	1,905
2024-02-20	55.000	55.000	54.100	54.100	54.100	1,757
2024-02-19	54.200	55.400	53.500	55.000	55.000	5,147
2024-02-16	53.500	54.600	53.300	54.100	54.100	3,826
2024-02-15	53.500	54.400	53.400	53.600	53.600	4,235
2024-02-14	54.600	54.800	53.400	54.300	54.300	2,296
2024-02-13	54.300	54.800	53.700	53.700	53.700	2,794
2024-02-12	53.900	55.700	53.900	54.300	54.300	3,234
2024-02-09	54.100	55.800	53.900	54.700	54.700	4,138
2024-02-08	54.200	55.500	54.000	54.200	54.200	3,211
2024-02-07	54.200	54.600	53.500	54.200	54.200	2,196
2024-02-06	54.200	54.800	53.600	54.200	54.200	3,110
2024-02-05	54.100	55.000	54.000	54.200	54.200	2,523
2024-02-02	53.500	54.900	53.500	54.000	54.000	9,014
2024-02-01	53.500	54.900	53.500	53.500	53.500	4,663
2024-01-31	53.500	53.800	53.000	53.600	53.600	1,911
2024-01-30	53.600	54.500	53.000	53.500	53.500	5,312
2024-01-29	54.000	54.800	53.100	53.600	53.600	2,283
2024-01-26	54.400	55.200	54.200	55.000	55.000	1,405
2024-01-25	56.000	56.000	54.600	54.700	54.700	1,040
2024-01-24	54.600	56.800	54.100	56.000	56.000	5,482
2024-01-23	53.600	55.200	53.100	55.000	55.000	1,817
2024-01-22	54.800	55.700	53.500	53.600	53.600	3,408
2024-01-19	55.000	55.000	53.500	54.200	54.200	2,879
2024-01-18	53.600	55.400	53.600	54.100	54.100	1,734
2024-01-17	56.800	56.800	53.800	53.800	53.800	3,512
2024-01-16	55.400	57.900	55.100	56.300	56.300	4,244
2024-01-15	56.200	57.000	54.800	55.700	55.700	3,947
2024-01-12	56.400	58.000	56.000	57.300	57.300	6,196
2024-01-11	56.300	58.900	55.600	56.000	56.000	8,173
2024-01-10	54.500	58.900	54.400	56.800	56.800	12,746
2024-01-09	54.600	54.800	53.500	54.500	54.500	3,475
2024-01-08	51.800	55.000	51.800	54.800	54.800	6,944
2024-01-05	52.000	52.200	51.400	51.800	51.800	2,605
2024-01-04	52.900	53.100	51.600	51.600	51.600	4,189
2024-01-03	53.200	53.900	51.800	52.100	52.100	7,142
2024-01-02	54.500	55.700	53.200	53.200	53.200	6,358
2023-12-29	52.100	55.200	52.100	54.000	54.000	18,432
2023-12-28	50.600	54.000	50.600	52.100	52.100	21,331
2023-12-27	51.600	51.600	50.100	50.500	50.500	41,930
2023-12-22	54.000	54.200	50.800	51.800	51.800	36,993
2023-12-21	55.000	55.000	54.000	54.200	54.200	10,363
2023-12-20	55.600	55.600	54.900	55.400	55.400	6,083
2023-12-19	55.600	55.900	55.100	55.700	55.700	7,873
2023-12-18	56.000	56.000	55.000	55.600	55.600	4,334
2023-12-15	55.800	56.000	55.000	56.000	56.000	8,486
2023-12-14	57.000	57.000	55.000	55.500	55.500	14,371
2023-12-13	56.000	56.900	55.200	56.000	56.000	8,350
2023-12-12	57.000	57.900	55.600	56.200	56.200	5,160
2023-12-11	57.200	58.000	57.200	57.200	57.200	3,288
2023-12-08	57.000	58.000	56.800	57.500	57.500	4,077
2023-12-07	58.300	59.100	56.700	58.000	58.000	5,754
2023-12-06	55.000	58.300	55.000	58.000	58.000	11,686
2023-12-05	55.000	55.600	54.700	55.300	55.300	2,727
2023-12-04	54.800	55.900	54.600	55.000	55.000	3,757
2023-12-01	54.400	54.900	54.300	54.400	54.400	1,609
2023-11-30	54.500	54.800	54.200	54.400	54.400	2,455

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.