ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 93.000 | 94.800 | 92.000 | 93.000 | 93.000 | 7,378 |
| 2022-01-03 | 89.400 | 93.500 | 88.900 | 93.000 | 93.000 | 7,251 |
| 2021-12-30 | 92.100 | 94.200 | 90.000 | 90.000 | 90.000 | 13,997 |
| 2021-12-29 | 91.100 | 94.300 | 89.200 | 92.100 | 92.100 | 24,370 |
| 2021-12-28 | 86.200 | 97.000 | 86.000 | 91.000 | 91.000 | 67,196 |
| 2021-12-27 | 92.000 | 92.500 | 85.200 | 86.500 | 86.500 | 93,791 |
| 2021-12-23 | 94.900 | 95.000 | 92.100 | 92.500 | 92.500 | 24,771 |
| 2021-12-22 | 96.400 | 96.400 | 93.000 | 95.000 | 95.000 | 22,446 |
| 2021-12-21 | 97.600 | 98.000 | 94.600 | 95.800 | 95.800 | 17,537 |
| 2021-12-20 | 100.00 | 100.80 | 97.500 | 97.500 | 97.500 | 20,289 |
| 2021-12-17 | 102.80 | 102.80 | 98.600 | 99.400 | 99.400 | 16,718 |
| 2021-12-16 | 106.20 | 108.80 | 101.00 | 101.20 | 101.20 | 26,741 |
| 2021-12-15 | 103.80 | 111.20 | 103.60 | 105.20 | 105.20 | 30,903 |
| 2021-12-14 | 101.40 | 103.40 | 101.00 | 103.40 | 103.40 | 7,130 |
| 2021-12-13 | 99.500 | 102.00 | 98.400 | 101.20 | 101.20 | 6,800 |
| 2021-12-10 | 99.100 | 99.300 | 98.000 | 99.000 | 99.000 | 3,555 |
| 2021-12-09 | 99.700 | 99.800 | 98.500 | 99.300 | 99.300 | 5,379 |
| 2021-12-08 | 99.500 | 100.00 | 98.000 | 99.400 | 99.400 | 3,810 |
| 2021-12-07 | 98.800 | 101.60 | 97.900 | 100.40 | 100.40 | 3,774 |
| 2021-12-06 | 100.00 | 100.00 | 97.000 | 98.800 | 98.800 | 9,928 |
| 2021-12-03 | 100.00 | 101.40 | 98.100 | 99.100 | 99.100 | 2,820 |
| 2021-12-02 | 101.80 | 101.80 | 98.200 | 101.00 | 101.00 | 2,959 |
| 2021-12-01 | 99.000 | 102.40 | 96.800 | 101.60 | 101.60 | 14,432 |
| 2021-11-30 | 104.60 | 105.00 | 96.400 | 100.20 | 100.20 | 14,071 |
| 2021-11-29 | 106.60 | 106.60 | 102.40 | 105.00 | 105.00 | 6,296 |
| 2021-11-26 | 106.00 | 107.20 | 102.20 | 105.40 | 105.40 | 22,342 |
| 2021-11-25 | 106.80 | 110.00 | 106.00 | 107.00 | 107.00 | 10,749 |
| 2021-11-24 | 107.00 | 109.60 | 105.20 | 107.00 | 107.00 | 21,042 |
| 2021-11-23 | 103.00 | 107.00 | 101.40 | 105.00 | 105.00 | 14,201 |
| 2021-11-22 | 106.20 | 107.80 | 99.600 | 101.40 | 101.40 | 15,799 |
| 2021-11-19 | 97.600 | 105.80 | 92.400 | 104.40 | 104.40 | 39,565 |
| 2021-11-18 | 97.400 | 97.900 | 95.000 | 96.000 | 96.000 | 5,424 |
| 2021-11-17 | 96.000 | 99.800 | 95.000 | 96.200 | 96.200 | 11,455 |
| 2021-11-16 | 97.000 | 104.20 | 96.300 | 98.000 | 98.000 | 16,981 |
| 2021-11-15 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 5,942 |
| 2021-11-12 | 99.000 | 99.600 | 94.300 | 97.400 | 97.400 | 7,888 |
| 2021-11-10 | 102.80 | 102.80 | 99.000 | 100.40 | 100.40 | 3,820 |
| 2021-11-09 | 102.60 | 102.80 | 100.60 | 102.00 | 102.00 | 4,863 |
| 2021-11-08 | 102.00 | 104.20 | 101.00 | 102.60 | 102.60 | 9,065 |
| 2021-11-05 | 102.20 | 102.20 | 98.600 | 102.00 | 102.00 | 7,608 |
| 2021-11-04 | 99.000 | 104.80 | 97.000 | 102.00 | 102.00 | 16,833 |
| 2021-11-03 | 97.000 | 98.900 | 95.200 | 98.400 | 98.400 | 5,961 |
| 2021-11-02 | 99.000 | 99.000 | 96.100 | 97.000 | 97.000 | 5,626 |
| 2021-10-29 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 2,826 |
| 2021-10-28 | 95.900 | 99.000 | 94.000 | 95.000 | 95.000 | 15,312 |
| 2021-10-27 | 98.000 | 98.100 | 95.000 | 95.800 | 95.800 | 5,762 |
| 2021-10-26 | 99.800 | 99.800 | 98.000 | 98.600 | 98.600 | 4,105 |
| 2021-10-25 | 101.00 | 102.00 | 98.700 | 100.20 | 100.20 | 3,789 |
| 2021-10-22 | 99.000 | 100.60 | 99.000 | 100.20 | 100.20 | 3,718 |
| 2021-10-21 | 105.00 | 106.00 | 98.600 | 101.20 | 101.20 | 6,954 |
| 2021-10-20 | 97.800 | 106.00 | 94.000 | 104.40 | 104.40 | 17,685 |
| 2021-10-19 | 93.000 | 97.900 | 91.500 | 97.000 | 97.000 | 16,268 |
| 2021-10-18 | 97.200 | 97.200 | 93.000 | 93.100 | 93.100 | 15,893 |
| 2021-10-15 | 98.000 | 100.00 | 95.700 | 97.000 | 97.000 | 7,842 |
| 2021-10-14 | 99.100 | 100.00 | 95.500 | 96.600 | 96.600 | 10,726 |
← NewerPage 21 of 21 · 1,255 trading days
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.