ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	57.250	58.850	56.200	57.300	57.300	6,654
2022-06-27	58.250	59.800	57.000	57.100	57.100	6,032
2022-06-24	58.900	59.950	58.500	58.500	58.500	4,269
2022-06-23	59.900	60.000	57.800	58.250	58.250	4,969
2022-06-22	61.300	61.300	59.500	59.950	59.950	3,540
2022-06-21	61.900	62.500	60.400	60.950	60.950	2,672
2022-06-20	62.000	63.800	61.350	61.950	61.950	4,765
2022-06-17	61.100	63.500	61.100	62.100	62.100	2,383
2022-06-15	63.000	63.400	61.100	61.600	61.600	2,383
2022-06-14	63.000	63.450	62.700	62.750	62.750	2,386
2022-06-13	66.500	66.500	61.100	62.600	62.600	10,912
2022-06-10	66.500	68.450	66.250	66.800	66.800	4,446
2022-06-09	67.300	69.950	65.400	66.400	66.400	9,875
2022-06-08	63.000	73.800	61.050	68.000	68.000	36,116
2022-06-07	61.100	62.000	60.950	62.000	62.000	2,949
2022-06-06	62.000	62.000	61.200	62.000	62.000	2,078
2022-06-03	63.000	63.000	61.000	62.500	62.500	2,952
2022-06-02	62.000	63.000	60.950	63.000	63.000	2,534
2022-06-01	62.150	62.700	61.450	62.150	62.150	2,856
2022-05-31	60.300	63.050	59.950	62.250	62.250	4,355
2022-05-30	60.800	61.450	59.000	60.000	60.000	4,962
2022-05-27	62.000	62.000	60.500	61.500	61.500	2,288
2022-05-26	62.100	63.250	60.300	61.400	61.400	3,496
2022-05-25	57.800	63.550	57.800	62.000	62.000	15,509
2022-05-24	62.750	63.000	58.400	58.400	58.400	9,477
2022-05-23	63.850	65.500	61.600	62.000	62.000	3,319
2022-05-20	63.900	64.900	63.200	63.200	63.200	1,689
2022-05-19	64.750	65.000	63.350	64.100	64.100	5,051
2022-05-18	65.300	66.900	65.200	66.350	66.350	2,560
2022-05-17	62.350	66.500	62.300	65.300	65.300	6,039
2022-05-16	62.200	64.000	62.200	62.300	62.300	3,877
2022-05-13	61.050	65.200	61.050	62.200	62.200	7,242
2022-05-12	61.950	63.900	60.150	60.500	60.500	7,871
2022-05-11	64.000	67.650	61.100	63.200	63.200	13,890
2022-05-10	67.400	67.850	62.550	64.000	64.000	9,200
2022-05-09	70.450	70.450	67.450	67.950	67.950	6,530
2022-05-06	70.000	72.650	67.500	70.450	70.450	7,400
2022-05-05	70.750	76.000	70.100	73.500	73.500	12,686
2022-05-04	67.250	73.500	67.250	70.750	70.750	9,954
2022-05-02	68.200	68.750	67.300	67.600	67.600	8,068
2022-04-29	68.400	69.900	68.200	68.200	68.200	3,551
2022-04-28	70.000	70.950	68.300	68.300	68.300	3,744
2022-04-27	68.000	69.900	67.400	69.100	69.100	10,899
2022-04-26	68.350	72.750	67.600	68.000	68.000	3,358
2022-04-25	70.500	70.550	67.300	68.500	68.500	11,322
2022-04-22	74.650	74.650	70.000	70.500	70.500	10,535
2022-04-21	74.550	75.000	72.250	74.600	74.600	5,935
2022-04-20	75.650	75.950	73.200	74.000	74.000	3,556
2022-04-19	77.950	77.950	73.000	76.450	76.450	7,189
2022-04-14	78.900	78.900	75.500	76.600	76.600	4,793
2022-04-13	78.200	81.000	78.100	78.950	78.950	5,040
2022-04-12	76.000	81.900	74.300	79.000	79.000	9,898
2022-04-11	72.400	75.500	71.500	75.000	75.000	6,960
2022-04-08	75.200	77.000	71.800	72.400	72.400	11,129
2022-04-07	77.000	78.900	74.500	74.600	74.600	8,623
2022-04-06	80.000	80.800	77.000	77.200	77.200	6,135
2022-04-05	82.500	83.700	78.500	81.400	81.400	10,645
2022-04-04	82.600	82.800	81.000	82.500	82.500	6,532
2022-04-01	87.000	88.300	80.300	81.900	81.900	27,920
2022-03-31	85.900	92.000	82.700	86.500	86.500	31,097

← NewerPage 19 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.