ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	54.250	59.000	53.100	55.700	55.700	22,934
2022-12-15	55.450	56.400	53.950	55.000	55.000	9,565
2022-12-14	56.350	56.400	55.400	55.500	55.500	6,650
2022-12-13	56.000	56.950	55.450	56.350	56.350	6,358
2022-12-12	57.900	57.900	55.300	56.250	56.250	5,851
2022-12-09	57.900	57.900	56.700	57.300	57.300	3,595
2022-12-08	57.050	57.950	56.900	57.900	57.900	5,264
2022-12-07	58.100	58.300	57.100	57.500	57.500	4,277
2022-12-06	58.000	58.900	58.000	58.000	58.000	12,283
2022-12-05	58.000	59.900	57.450	58.500	58.500	9,202
2022-12-02	58.900	60.800	56.900	57.800	57.800	19,447
2022-12-01	58.400	59.700	57.900	58.900	58.900	9,551
2022-11-30	53.950	59.450	53.000	57.750	57.750	23,003
2022-11-29	56.200	57.100	52.900	53.900	53.900	15,845
2022-11-28	57.000	57.800	56.000	56.600	56.600	3,573
2022-11-25	57.900	58.000	56.000	57.650	57.650	8,540
2022-11-24	53.200	59.050	53.200	57.650	57.650	23,516
2022-11-23	50.550	52.500	49.960	52.300	52.300	8,497
2022-11-22	49.700	50.700	49.460	50.350	50.350	1,676
2022-11-21	51.350	51.500	49.500	49.500	49.500	5,892
2022-11-18	51.500	52.000	49.520	50.600	50.600	6,702
2022-11-17	51.250	53.000	50.500	50.550	50.550	5,120
2022-11-16	50.000	50.950	49.040	50.950	50.950	7,053
2022-11-15	51.800	52.700	50.050	51.100	51.100	9,247
2022-11-14	50.000	52.450	49.280	51.800	51.800	12,466
2022-11-10	48.080	49.180	47.400	48.800	48.800	6,527
2022-11-09	49.360	49.380	48.020	48.500	48.500	3,917
2022-11-08	49.280	49.280	48.520	49.000	49.000	6,322
2022-11-07	49.480	49.800	48.160	48.700	48.700	8,474
2022-11-04	49.000	49.460	48.260	49.020	49.020	10,329
2022-11-03	48.000	49.600	46.800	48.300	48.300	8,179
2022-11-02	48.700	48.920	47.900	47.900	47.900	8,611
2022-10-31	47.400	49.880	46.800	47.800	47.800	11,804
2022-10-28	47.680	47.680	46.860	46.940	46.940	5,299
2022-10-27	47.060	48.080	46.720	47.780	47.780	11,543
2022-10-26	46.700	47.440	46.700	46.800	46.800	5,173
2022-10-25	46.580	47.600	46.580	47.000	47.000	6,502
2022-10-24	47.380	47.580	46.360	46.860	46.860	4,190
2022-10-21	46.860	47.480	46.420	46.800	46.800	6,457
2022-10-20	46.900	47.500	46.360	47.300	47.300	4,164
2022-10-19	48.000	48.000	45.620	46.900	46.900	18,139
2022-10-18	49.360	50.900	47.840	47.840	47.840	22,931
2022-10-17	53.000	53.000	49.240	49.240	49.240	14,210
2022-10-14	53.350	53.800	52.050	53.000	53.000	1,873
2022-10-13	52.800	52.950	52.000	52.800	52.800	3,072
2022-10-12	53.000	53.950	51.600	52.000	52.000	2,869
2022-10-11	51.500	54.000	51.100	52.300	52.300	5,809
2022-10-10	51.950	52.850	51.000	51.000	51.000	4,055
2022-10-07	51.800	51.850	51.300	51.300	51.300	2,063
2022-10-06	51.950	52.150	51.000	51.550	51.550	4,685
2022-10-05	53.000	53.350	51.150	51.150	51.150	7,888
2022-10-04	51.850	53.000	51.450	52.000	52.000	8,905
2022-10-03	52.250	53.000	50.000	51.100	51.100	9,792
2022-09-30	53.950	53.950	52.000	53.000	53.000	5,087
2022-09-29	56.400	57.350	53.000	53.000	53.000	7,698
2022-09-28	57.500	57.500	55.650	55.900	55.900	7,947
2022-09-27	58.250	60.700	58.000	58.400	58.400	4,860
2022-09-26	59.800	62.800	58.000	58.200	58.200	5,272
2022-09-23	60.000	61.400	59.400	59.800	59.800	2,482
2022-09-22	60.500	61.600	59.600	59.800	59.800	5,718

← NewerPage 17 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.