ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	56.000	57.400	56.000	57.300	57.300	2,358
2023-03-13	57.200	57.200	55.500	56.000	56.000	5,700
2023-03-10	58.000	58.050	57.100	58.000	58.000	4,295
2023-03-09	60.100	60.650	57.750	58.800	58.800	7,783
2023-03-08	59.300	60.700	59.000	59.800	59.800	5,674
2023-03-07	59.100	61.200	58.200	58.250	58.250	23,842
2023-03-06	55.000	56.850	55.000	56.750	56.750	3,965
2023-03-03	55.950	57.000	54.000	54.800	54.800	7,553
2023-03-02	56.150	56.150	55.100	55.300	55.300	3,521
2023-03-01	55.600	56.200	55.600	55.850	55.850	3,155
2023-02-28	57.050	57.850	55.000	55.800	55.800	9,891
2023-02-27	57.950	57.950	56.900	57.500	57.500	2,458
2023-02-24	57.250	57.900	57.150	57.500	57.500	3,297
2023-02-23	57.900	57.900	57.100	57.650	57.650	2,420
2023-02-22	58.600	58.600	55.900	57.800	57.800	6,300
2023-02-21	57.800	58.450	57.450	58.450	58.450	5,538
2023-02-20	57.950	58.000	57.300	58.000	58.000	2,520
2023-02-17	58.750	58.750	57.500	58.150	58.150	1,578
2023-02-16	59.750	59.750	57.800	58.800	58.800	5,984
2023-02-15	57.650	61.000	57.650	59.750	59.750	5,395
2023-02-14	58.500	59.300	57.800	58.000	58.000	2,171
2023-02-13	60.450	60.800	58.000	58.750	58.750	5,626
2023-02-10	60.900	60.900	59.400	60.400	60.400	7,492
2023-02-09	58.600	61.000	58.000	60.500	60.500	5,878
2023-02-08	58.000	58.500	57.700	58.050	58.050	3,237
2023-02-07	57.600	57.950	57.150	57.900	57.900	2,193
2023-02-06	60.550	60.550	57.000	58.000	58.000	11,705
2023-02-03	61.500	61.600	59.400	60.000	60.000	9,453
2023-02-02	61.000	62.400	60.500	61.450	61.450	8,980
2023-02-01	61.500	61.800	60.700	61.750	61.750	3,707
2023-01-31	62.200	62.850	61.750	61.800	61.800	2,573
2023-01-30	62.850	62.900	61.450	62.200	62.200	3,158
2023-01-27	63.000	63.450	62.000	62.900	62.900	4,275
2023-01-26	63.000	63.600	61.850	63.000	63.000	6,827
2023-01-25	62.450	62.450	60.900	61.850	61.850	4,590
2023-01-24	63.850	63.850	61.700	62.000	62.000	5,430
2023-01-23	61.750	64.650	61.750	63.600	63.600	9,135
2023-01-20	61.000	61.800	60.550	61.500	61.500	2,761
2023-01-19	63.000	63.000	60.400	61.000	61.000	11,438
2023-01-18	62.000	63.650	62.000	63.650	63.650	4,310
2023-01-17	62.000	64.500	62.000	62.400	62.400	14,690
2023-01-16	58.550	61.500	57.700	61.500	61.500	9,081
2023-01-13	58.000	58.450	57.100	58.250	58.250	4,754
2023-01-12	57.900	59.200	57.350	58.000	58.000	5,080
2023-01-11	56.150	58.450	56.100	57.900	57.900	8,647
2023-01-10	55.300	56.100	55.100	56.050	56.050	3,144
2023-01-09	56.000	56.300	55.000	55.700	55.700	5,675
2023-01-05	55.450	56.500	55.000	55.700	55.700	5,826
2023-01-04	56.000	56.250	55.000	55.500	55.500	5,072
2023-01-03	56.300	57.200	55.050	55.950	55.950	9,930
2023-01-02	56.500	56.850	55.300	56.200	56.200	3,188
2022-12-30	54.900	55.600	54.600	55.400	55.400	7,584
2022-12-29	53.050	55.150	53.050	54.950	54.950	4,755
2022-12-28	54.000	54.900	53.100	53.450	53.450	18,241
2022-12-27	54.000	55.300	54.000	54.900	54.900	7,180
2022-12-23	54.000	55.150	53.350	54.900	54.900	6,037
2022-12-22	52.500	54.250	49.400	54.000	54.000	15,046
2022-12-21	51.800	53.600	51.600	52.650	52.650	9,372
2022-12-20	55.450	56.000	51.000	51.600	51.600	24,193
2022-12-19	56.700	57.000	54.950	55.750	55.750	4,531

← NewerPage 16 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.