ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	67.700	69.100	66.700	68.900	68.900	5,275
2023-09-05	68.200	69.200	64.000	67.600	67.600	20,750
2023-09-04	70.000	71.000	67.800	69.200	69.200	6,986
2023-09-01	70.200	71.400	70.200	70.500	70.500	2,514
2023-08-31	72.200	72.200	69.900	70.600	70.600	4,026
2023-08-30	72.000	73.200	71.000	72.000	72.000	8,942
2023-08-29	70.900	72.200	65.500	72.000	72.000	93,330
2023-08-28	76.000	77.900	75.500	77.900	77.900	3,523
2023-08-25	76.000	78.100	75.400	76.600	76.600	4,420
2023-08-24	79.700	79.700	75.500	76.600	76.600	6,484
2023-08-23	79.100	79.700	78.400	79.700	79.700	2,314
2023-08-22	78.400	80.000	78.200	80.000	80.000	2,528
2023-08-21	80.000	80.000	78.000	78.800	78.800	4,005
2023-08-18	82.300	82.900	79.300	80.300	80.300	9,147
2023-08-17	82.500	83.800	82.300	83.000	83.000	5,168
2023-08-16	85.500	85.500	82.300	83.900	83.900	8,325
2023-08-14	84.700	87.300	82.800	86.600	86.600	6,105
2023-08-11	84.400	85.700	82.000	84.300	84.300	7,218
2023-08-10	80.000	85.000	79.900	84.300	84.300	12,800
2023-08-09	78.200	80.000	78.200	80.000	80.000	3,792
2023-08-08	78.100	79.900	78.100	78.600	78.600	5,243
2023-08-07	78.000	79.400	78.000	79.400	79.400	5,266
2023-08-04	78.500	79.600	78.100	78.300	78.300	4,738
2023-08-03	78.700	78.700	77.600	78.500	78.500	2,915
2023-08-02	79.400	79.600	77.400	78.900	78.900	6,955
2023-08-01	78.900	79.200	78.000	79.000	79.000	2,995
2023-07-31	75.400	78.900	75.000	78.900	78.900	7,765
2023-07-28	74.900	76.100	74.100	76.000	76.000	3,846
2023-07-27	74.900	75.200	73.200	75.000	75.000	5,679
2023-07-26	75.800	75.800	74.200	74.300	74.300	1,286
2023-07-25	74.900	76.000	74.900	75.500	75.500	2,759
2023-07-24	75.000	75.500	74.000	74.500	74.500	1,992
2023-07-21	74.500	76.000	74.000	74.000	74.000	3,671
2023-07-20	76.000	77.000	74.800	75.000	75.000	3,989
2023-07-19	78.000	78.000	75.800	76.000	76.000	3,120
2023-07-18	78.600	78.600	76.200	77.800	77.800	6,322
2023-07-17	79.800	79.900	78.200	78.600	78.600	2,428
2023-07-14	80.500	80.500	78.000	80.000	80.000	18,901
2023-07-13	78.500	81.300	76.000	80.900	80.900	20,931
2023-07-12	77.000	78.500	76.100	78.500	78.500	4,348
2023-07-11	77.300	78.000	76.100	77.300	77.300	3,739
2023-07-10	75.900	77.900	73.800	77.900	77.900	5,384
2023-07-07	75.100	76.400	74.100	75.000	75.000	1,756
2023-07-06	74.600	76.900	74.000	75.200	75.200	5,039
2023-07-05	73.000	74.600	72.400	74.600	74.600	18,845
2023-07-04	77.000	78.500	72.400	73.200	73.200	21,897
2023-07-03	75.500	79.000	75.400	76.000	76.000	6,614
2023-06-30	75.600	76.500	75.000	75.500	75.500	4,157
2023-06-29	78.000	78.000	75.600	75.800	75.800	5,278
2023-06-28	74.000	81.000	73.300	77.800	77.800	37,142
2023-06-27	72.100	74.000	71.900	74.000	74.000	6,053
2023-06-26	72.100	73.800	72.000	72.100	72.100	1,957
2023-06-23	73.000	73.000	71.700	73.000	73.000	2,565
2023-06-22	72.700	73.800	71.900	73.300	73.300	6,523
2023-06-21	70.700	72.900	70.300	72.500	72.500	6,651
2023-06-20	70.400	70.900	69.200	69.900	69.900	1,777
2023-06-19	70.900	70.900	69.500	70.400	70.400	2,649
2023-06-16	69.500	70.900	69.200	70.900	70.900	3,528
2023-06-15	69.100	70.400	69.000	70.100	70.100	5,164
2023-06-14	71.500	71.500	69.000	69.100	69.100	3,589

← NewerPage 14 of 21 · 1,255 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.