ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	79.900	87.800	79.800	85.900	85.900	33,595
2022-03-29	75.300	81.400	74.200	79.100	79.100	23,780
2022-03-28	73.200	75.700	73.200	74.900	74.900	11,456
2022-03-25	68.500	76.000	68.100	72.600	72.600	27,133
2022-03-24	65.300	68.700	65.200	68.000	68.000	10,148
2022-03-23	64.900	67.600	63.400	67.300	67.300	7,661
2022-03-22	64.500	64.800	63.400	64.700	64.700	2,750
2022-03-21	64.000	66.200	63.000	64.000	64.000	6,650
2022-03-18	65.000	66.500	63.500	64.000	64.000	8,688
2022-03-17	67.000	67.000	63.500	64.500	64.500	10,007
2022-03-16	66.800	67.900	66.100	67.400	67.400	4,526
2022-03-15	65.700	67.000	64.000	66.500	66.500	4,873
2022-03-14	68.000	68.400	64.000	66.000	66.000	7,381
2022-03-11	64.500	69.600	63.500	68.500	68.500	29,146
2022-03-10	63.000	66.000	58.500	66.000	66.000	39,219
2022-03-09	57.500	62.200	57.000	62.100	62.100	18,818
2022-03-08	54.500	57.900	54.200	55.900	55.900	15,307
2022-03-07	57.500	57.500	52.500	55.200	55.200	24,032
2022-03-04	56.800	66.000	56.500	57.500	57.500	46,223
2022-03-03	53.800	58.000	50.500	56.800	56.800	45,652
2022-03-02	54.200	54.900	51.700	53.000	53.000	29,859
2022-03-01	56.000	56.100	51.100	55.000	55.000	24,033
2022-02-28	54.000	57.400	50.300	54.200	54.200	24,360
2022-02-25	53.000	54.800	49.950	53.800	53.800	41,615
2022-02-24	53.400	58.700	48.100	50.000	50.000	72,447
2022-02-23	64.600	66.200	62.000	62.300	62.300	10,551
2022-02-22	61.000	66.200	60.400	65.000	65.000	28,558
2022-02-21	69.000	70.300	62.200	65.000	65.000	27,596
2022-02-18	71.000	72.000	68.200	70.000	70.000	10,753
2022-02-17	75.000	75.000	69.300	70.500	70.500	15,845
2022-02-16	76.800	78.500	74.700	75.000	75.000	8,568
2022-02-15	70.800	82.200	70.800	76.300	76.300	30,539
2022-02-14	79.000	79.000	71.600	71.600	71.600	50,705
2022-02-11	69.000	84.000	68.700	83.800	83.800	63,165
2022-02-10	70.600	70.600	69.000	70.300	70.300	3,226
2022-02-09	69.900	71.800	68.800	70.600	70.600	6,237
2022-02-08	68.800	70.800	68.400	69.400	69.400	5,621
2022-02-07	72.900	72.900	68.400	69.000	69.000	7,088
2022-02-04	72.800	74.400	71.200	72.700	72.700	5,300
2022-02-03	74.500	75.200	73.000	73.200	73.200	3,835
2022-02-02	71.600	77.000	70.200	74.500	74.500	21,659
2022-02-01	70.000	72.700	69.700	70.700	70.700	8,254
2022-01-31	67.900	70.000	67.900	69.700	69.700	7,238
2022-01-28	70.600	71.000	66.400	68.000	68.000	14,532
2022-01-27	69.800	71.800	66.000	70.600	70.600	13,115
2022-01-26	70.900	72.800	69.800	70.000	70.000	11,180
2022-01-25	70.000	73.600	69.000	70.500	70.500	39,751
2022-01-24	82.800	82.800	67.400	68.200	68.200	81,435
2022-01-21	86.100	87.000	81.000	82.900	82.900	22,268
2022-01-20	86.900	87.800	86.100	87.400	87.400	6,372
2022-01-19	87.400	88.000	86.100	86.200	86.200	11,646
2022-01-18	89.800	89.800	87.300	88.000	88.000	11,673
2022-01-17	90.500	90.700	88.600	89.000	89.000	6,326
2022-01-14	91.300	91.300	89.600	90.400	90.400	7,989
2022-01-13	89.900	92.000	89.600	91.300	91.300	13,099
2022-01-12	92.000	92.500	89.800	90.400	90.400	6,967
2022-01-11	89.900	92.600	89.400	92.000	92.000	5,920
2022-01-10	90.500	90.900	89.000	90.000	90.000	7,315
2022-01-07	92.000	92.000	89.900	91.200	91.200	4,726
2022-01-05	93.000	93.100	88.900	92.300	92.300	11,991

← NewerPage 20 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.