ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 62.500 | 62.500 | 59.250 | 60.600 | 60.600 | 6,197 |
| 2022-09-20 | 62.050 | 63.500 | 60.800 | 62.500 | 62.500 | 1,603 |
| 2022-09-19 | 62.000 | 63.000 | 61.150 | 63.000 | 63.000 | 1,231 |
| 2022-09-16 | 63.000 | 63.050 | 61.150 | 62.000 | 62.000 | 1,065 |
| 2022-09-15 | 63.900 | 64.000 | 62.300 | 63.000 | 63.000 | 1,301 |
| 2022-09-14 | 59.800 | 63.800 | 59.800 | 63.500 | 63.500 | 7,540 |
| 2022-09-13 | 61.500 | 61.600 | 59.800 | 59.800 | 59.800 | 4,218 |
| 2022-09-12 | 63.500 | 63.500 | 60.050 | 61.500 | 61.500 | 4,081 |
| 2022-09-09 | 63.000 | 65.000 | 62.950 | 63.100 | 63.100 | 2,147 |
| 2022-09-08 | 62.200 | 64.050 | 61.650 | 62.200 | 62.200 | 4,972 |
| 2022-09-07 | 58.800 | 61.400 | 58.800 | 61.400 | 61.400 | 4,037 |
| 2022-09-06 | 61.650 | 61.750 | 58.000 | 58.700 | 58.700 | 3,941 |
| 2022-09-05 | 62.400 | 63.350 | 59.700 | 60.550 | 60.550 | 7,626 |
| 2022-09-02 | 61.500 | 64.000 | 61.500 | 62.350 | 62.350 | 5,726 |
| 2022-09-01 | 67.800 | 67.800 | 61.200 | 62.000 | 62.000 | 16,849 |
| 2022-08-31 | 68.900 | 69.700 | 65.100 | 66.750 | 66.750 | 13,435 |
| 2022-08-30 | 73.950 | 73.950 | 71.000 | 71.950 | 71.950 | 3,587 |
| 2022-08-29 | 74.500 | 74.950 | 71.050 | 73.750 | 73.750 | 4,708 |
| 2022-08-26 | 75.850 | 78.650 | 74.300 | 75.850 | 75.850 | 9,296 |
| 2022-08-25 | 75.000 | 75.900 | 74.000 | 75.750 | 75.750 | 4,788 |
| 2022-08-24 | 74.550 | 75.000 | 73.800 | 75.000 | 75.000 | 4,380 |
| 2022-08-23 | 74.750 | 75.000 | 73.100 | 75.000 | 75.000 | 4,377 |
| 2022-08-22 | 74.000 | 75.000 | 72.750 | 74.000 | 74.000 | 4,822 |
| 2022-08-19 | 74.800 | 75.950 | 74.200 | 74.200 | 74.200 | 4,443 |
| 2022-08-18 | 74.500 | 76.650 | 74.050 | 74.800 | 74.800 | 4,785 |
| 2022-08-17 | 73.600 | 75.900 | 73.600 | 74.200 | 74.200 | 6,272 |
| 2022-08-16 | 72.200 | 74.500 | 72.200 | 73.700 | 73.700 | 5,885 |
| 2022-08-12 | 72.450 | 73.550 | 72.000 | 72.300 | 72.300 | 2,779 |
| 2022-08-11 | 75.000 | 76.000 | 72.300 | 72.500 | 72.500 | 5,109 |
| 2022-08-10 | 76.000 | 76.000 | 71.800 | 72.300 | 72.300 | 10,342 |
| 2022-08-09 | 76.600 | 76.750 | 75.050 | 75.800 | 75.800 | 2,186 |
| 2022-08-08 | 75.250 | 77.050 | 72.700 | 75.900 | 75.900 | 7,762 |
| 2022-08-05 | 77.950 | 78.000 | 74.500 | 75.500 | 75.500 | 3,697 |
| 2022-08-04 | 79.500 | 79.500 | 77.600 | 77.600 | 77.600 | 2,656 |
| 2022-08-03 | 78.000 | 79.950 | 77.400 | 79.550 | 79.550 | 4,723 |
| 2022-08-02 | 79.000 | 80.000 | 75.500 | 76.250 | 76.250 | 4,103 |
| 2022-08-01 | 80.250 | 82.150 | 78.100 | 80.000 | 80.000 | 8,523 |
| 2022-07-29 | 76.400 | 80.000 | 75.000 | 80.000 | 80.000 | 10,541 |
| 2022-07-28 | 75.500 | 76.950 | 74.500 | 76.250 | 76.250 | 7,754 |
| 2022-07-27 | 72.450 | 81.300 | 72.450 | 75.750 | 75.750 | 35,336 |
| 2022-07-26 | 77.000 | 77.400 | 73.350 | 73.350 | 73.350 | 14,090 |
| 2022-07-25 | 70.000 | 77.000 | 69.900 | 76.900 | 76.900 | 30,763 |
| 2022-07-22 | 67.000 | 69.800 | 66.050 | 69.150 | 69.150 | 6,681 |
| 2022-07-21 | 65.700 | 68.000 | 65.700 | 66.400 | 66.400 | 3,236 |
| 2022-07-20 | 66.950 | 68.000 | 65.800 | 66.000 | 66.000 | 6,632 |
| 2022-07-19 | 63.400 | 69.000 | 62.000 | 66.300 | 66.300 | 6,921 |
| 2022-07-18 | 63.100 | 64.800 | 62.000 | 62.900 | 62.900 | 4,269 |
| 2022-07-15 | 61.050 | 63.900 | 60.300 | 63.000 | 63.000 | 2,241 |
| 2022-07-14 | 62.800 | 64.200 | 61.050 | 61.050 | 61.050 | 2,133 |
| 2022-07-13 | 64.950 | 65.000 | 62.800 | 62.800 | 62.800 | 3,168 |
| 2022-07-12 | 66.450 | 66.450 | 63.650 | 64.850 | 64.850 | 5,746 |
| 2022-07-11 | 63.100 | 69.400 | 61.700 | 65.100 | 65.100 | 16,492 |
| 2022-07-08 | 61.000 | 64.950 | 59.000 | 62.800 | 62.800 | 16,489 |
| 2022-07-07 | 59.200 | 61.000 | 58.000 | 60.100 | 60.100 | 3,757 |
| 2022-07-06 | 57.000 | 59.800 | 57.000 | 59.200 | 59.200 | 2,357 |
| 2022-07-05 | 58.450 | 58.900 | 57.000 | 57.050 | 57.050 | 3,598 |
| 2022-07-04 | 59.900 | 59.900 | 56.400 | 59.000 | 59.000 | 3,013 |
| 2022-07-01 | 59.800 | 59.900 | 58.000 | 59.000 | 59.000 | 2,644 |
| 2022-06-30 | 60.100 | 61.350 | 58.800 | 58.800 | 58.800 | 3,126 |
| 2022-06-29 | 57.950 | 61.450 | 57.700 | 61.450 | 61.450 | 7,862 |
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.