ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	71.500	71.500	69.000	69.100	69.100	3,589
2023-06-13	70.100	70.700	70.100	70.500	70.500	673
2023-06-12	70.700	72.200	68.300	71.600	71.600	10,162
2023-06-09	73.000	73.300	70.300	70.600	70.600	3,757
2023-06-07	72.500	72.900	71.300	72.900	72.900	2,380
2023-06-06	73.400	73.400	72.500	72.500	72.500	1,011
2023-06-05	73.400	74.500	73.000	73.600	73.600	8,479
2023-06-02	70.100	73.800	69.900	73.000	73.000	13,718
2023-06-01	70.100	70.400	69.000	70.000	70.000	2,385
2023-05-31	68.500	70.500	67.300	70.200	70.200	21,344
2023-05-30	67.500	70.700	67.500	69.000	69.000	8,191
2023-05-29	64.000	67.800	62.200	67.300	67.300	15,524
2023-05-26	66.900	67.300	64.200	65.000	65.000	16,189
2023-05-25	69.700	70.000	69.100	70.000	70.000	3,227
2023-05-24	69.000	70.000	68.700	69.700	69.700	2,789
2023-05-23	68.800	69.500	68.800	69.000	69.000	1,664
2023-05-22	69.500	70.500	67.800	69.400	69.400	3,236
2023-05-19	69.100	69.500	68.600	69.200	69.200	1,613
2023-05-18	69.300	70.900	68.900	69.000	69.000	8,021
2023-05-17	69.300	69.500	68.000	69.400	69.400	1,936
2023-05-16	69.900	70.000	68.500	68.600	68.600	2,279
2023-05-15	69.000	70.500	68.100	70.000	70.000	4,360
2023-05-12	69.600	69.600	68.600	69.000	69.000	3,868
2023-05-11	70.400	71.300	68.500	69.600	69.600	7,750
2023-05-10	72.500	73.000	68.500	71.300	71.300	4,993
2023-05-09	73.000	74.000	72.000	72.500	72.500	7,089
2023-05-08	69.900	74.000	69.800	73.000	73.000	9,212
2023-05-05	67.100	69.800	67.100	68.700	68.700	5,674
2023-05-04	70.000	70.000	66.700	69.300	69.300	9,599
2023-05-02	71.100	72.000	67.200	70.700	70.700	17,285
2023-04-28	76.000	76.900	71.400	72.500	72.500	13,901
2023-04-27	74.800	76.900	73.300	76.000	76.000	6,637
2023-04-26	74.800	74.800	73.200	74.500	74.500	4,468
2023-04-25	73.800	75.000	73.100	74.400	74.400	6,297
2023-04-24	71.500	74.400	71.000	73.000	73.000	14,342
2023-04-21	71.800	72.900	70.500	71.800	71.800	4,280
2023-04-20	68.700	74.900	67.400	71.600	71.600	22,693
2023-04-19	67.500	68.250	67.000	68.250	68.250	2,614
2023-04-18	68.000	68.000	66.500	67.450	67.450	5,225
2023-04-17	71.000	71.200	66.200	68.000	68.000	12,399
2023-04-14	71.050	71.450	70.850	71.300	71.300	5,720
2023-04-13	71.050	71.500	70.150	71.050	71.050	12,329
2023-04-12	71.300	71.600	71.000	71.350	71.350	5,913
2023-04-11	71.250	71.950	70.050	71.250	71.250	7,169
2023-04-06	70.000	71.900	70.000	71.250	71.250	18,683
2023-04-05	63.600	69.900	63.600	69.500	69.500	45,925
2023-04-04	63.450	63.500	61.300	62.500	62.500	9,574
2023-04-03	62.000	63.500	61.000	63.400	63.400	9,796
2023-03-31	59.000	61.750	58.000	61.500	61.500	17,933
2023-03-30	56.000	58.500	55.400	58.500	58.500	4,301
2023-03-29	56.050	56.650	55.300	55.550	55.550	4,884
2023-03-28	56.000	57.450	55.800	56.100	56.100	3,528
2023-03-27	55.000	56.700	54.800	56.000	56.000	8,532
2023-03-24	55.100	55.800	54.700	55.650	55.650	2,775
2023-03-23	56.350	56.350	54.500	55.850	55.850	3,701
2023-03-22	55.800	56.350	55.450	56.350	56.350	2,417
2023-03-21	55.500	56.150	55.000	55.800	55.800	3,709
2023-03-20	56.700	56.700	54.900	55.500	55.500	4,273
2023-03-17	57.450	57.450	56.000	57.000	57.000	2,384
2023-03-16	56.600	58.700	56.000	57.000	57.000	5,716

← NewerPage 15 of 21 · 1,252 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.