ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.660	14.800	14.400	14.500	14.500	10,842
2026-07-24	14.900	14.900	14.500	14.800	14.800	5,209
2026-07-23	15.000	15.000	14.680	14.800	14.800	1,970
2026-07-22	14.840	15.000	14.700	14.880	14.880	5,167
2026-07-21	14.980	14.980	14.820	14.840	14.840	1,279
2026-07-20	14.720	14.980	14.500	14.800	14.800	9,061
2026-07-17	15.240	15.240	14.740	14.900	14.900	6,193
2026-07-16	15.100	15.300	15.020	15.120	15.120	5,587
2026-07-15	15.140	15.260	15.100	15.140	15.140	4,575
2026-07-14	15.260	15.380	15.140	15.160	15.160	4,174
2026-07-13	15.080	15.340	14.960	15.220	15.220	13,186
2026-07-10	14.860	15.080	14.860	15.080	15.080	1,971
2026-07-09	15.000	15.040	14.820	14.860	14.860	5,860
2026-07-08	15.160	15.160	15.000	15.000	15.000	5,194
2026-07-07	15.040	15.160	15.040	15.140	15.140	3,762
2026-07-06	14.980	15.160	14.800	15.120	15.120	6,923
2026-07-03	15.100	15.100	14.780	14.980	14.980	4,470
2026-07-02	15.020	15.300	14.740	15.140	15.140	26,481
2026-07-01	14.500	14.500	14.340	14.480	14.480	3,712
2026-06-30	14.740	14.740	14.500	14.700	14.700	2,080
2026-06-29	14.500	14.760	14.400	14.700	14.700	5,440
2026-06-26	14.600	14.700	14.500	14.700	14.700	844
2026-06-25	14.420	14.660	14.400	14.640	14.640	1,157
2026-06-24	14.540	14.540	14.400	14.420	14.420	3,730
2026-06-23	14.820	14.820	14.500	14.540	14.540	5,477
2026-06-22	14.740	14.840	14.640	14.680	14.680	1,451
2026-06-19	15.140	15.140	14.760	14.800	14.800	4,557
2026-06-18	14.860	15.160	14.800	15.100	15.100	6,340
2026-06-17	14.880	15.020	14.840	14.860	14.860	3,829
2026-06-16	14.900	15.160	14.880	15.160	15.160	3,409
2026-06-15	14.820	15.000	14.800	14.900	14.900	4,175
2026-06-12	14.840	14.980	14.760	14.900	14.900	4,267
2026-06-11	15.000	15.000	14.820	14.820	14.820	3,983
2026-06-10	15.000	15.100	14.840	14.980	14.980	6,227
2026-06-09	14.860	15.220	14.860	15.200	15.200	2,912
2026-06-08	15.100	15.240	14.900	14.900	14.900	4,325
2026-06-05	15.480	15.480	15.040	15.100	15.100	5,112
2026-06-03	15.680	15.780	15.500	15.500	15.500	5,152
2026-06-02	15.280	15.840	15.280	15.520	15.520	15,904
2026-06-01	15.000	15.240	14.840	15.240	15.240	10,155
2026-05-29	15.040	15.040	14.580	14.960	14.960	9,782
2026-05-28	14.900	15.100	14.860	14.900	14.900	5,107
2026-05-27	15.040	15.040	14.900	14.900	14.900	5,472
2026-05-26	15.000	15.100	14.900	15.040	15.040	3,544
2026-05-25	15.040	15.240	14.900	15.000	15.000	7,321
2026-05-22	15.160	15.260	15.000	15.260	15.260	5,906
2026-05-21	15.200	15.440	15.000	15.160	15.160	9,508
2026-05-20	15.260	15.560	15.260	15.320	15.320	6,101
2026-05-19	15.040	15.320	15.040	15.320	15.320	789
2026-05-18	15.200	15.400	15.000	15.180	15.180	7,574
2026-05-15	15.500	15.500	15.100	15.400	15.400	8,757
2026-05-14	15.100	15.280	15.100	15.100	15.100	6,203
2026-05-13	15.200	15.440	15.120	15.280	15.280	3,659
2026-05-12	15.500	15.500	15.200	15.440	15.440	4,044
2026-05-11	15.580	15.580	15.340	15.560	15.560	3,572
2026-05-08	15.440	15.600	15.360	15.500	15.500	2,095
2026-05-07	15.640	15.640	15.380	15.600	15.600	5,313
2026-05-06	15.440	15.700	15.380	15.660	15.660	6,349
2026-05-05	15.600	15.600	15.360	15.420	15.420	3,421
2026-05-04	15.400	16.200	15.300	15.620	15.620	13,000

← NewerPage 2 of 21 · 1,254 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.