ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.300	15.500	15.260	15.400	15.400	1,661
2026-04-29	15.540	15.540	15.340	15.500	15.500	1,795
2026-04-28	15.220	15.440	15.180	15.220	15.220	4,689
2026-04-27	15.660	15.660	15.200	15.220	15.220	4,070
2026-04-24	15.400	15.500	15.040	15.360	15.360	5,195
2026-04-23	15.100	15.560	15.080	15.540	15.540	5,817
2026-04-22	15.040	15.280	15.040	15.280	15.280	4,741
2026-04-21	15.240	15.500	15.100	15.280	15.280	5,402
2026-04-20	15.520	15.540	15.220	15.480	15.480	3,305
2026-04-17	15.500	15.540	15.300	15.480	15.480	3,801
2026-04-16	15.280	15.560	15.260	15.500	15.500	4,046
2026-04-15	15.500	15.580	15.020	15.400	15.400	9,221
2026-04-14	15.860	15.900	15.400	15.600	15.600	7,970
2026-04-13	15.920	15.960	15.600	15.900	15.900	3,683
2026-04-10	15.860	15.900	15.700	15.900	15.900	4,487
2026-04-09	15.500	15.900	15.500	15.860	15.860	10,404
2026-04-08	15.400	15.680	15.300	15.500	15.500	10,510
2026-04-07	15.380	15.580	15.040	15.260	15.260	6,709
2026-04-02	15.500	15.560	15.200	15.400	15.400	2,571
2026-04-01	15.460	15.780	15.280	15.560	15.560	7,895
2026-03-31	15.040	15.440	15.040	15.400	15.400	10,847
2026-03-30	15.000	15.200	14.900	15.200	15.200	6,952
2026-03-27	15.500	15.760	15.000	15.000	15.000	9,459
2026-03-26	15.800	16.000	15.500	15.500	15.500	9,441
2026-03-25	15.500	16.360	15.500	16.060	16.060	14,347
2026-03-24	15.500	15.720	15.300	15.400	15.400	5,841
2026-03-23	15.280	15.900	15.100	15.300	15.300	22,129
2026-03-20	15.820	15.940	15.300	15.300	15.300	12,572
2026-03-19	16.480	16.480	15.620	15.700	15.700	19,854
2026-03-18	16.360	16.660	16.300	16.500	16.500	6,408
2026-03-17	16.580	16.580	16.040	16.200	16.200	8,522
2026-03-16	16.660	16.740	16.220	16.560	16.560	6,007
2026-03-13	16.400	16.580	16.200	16.360	16.360	2,207
2026-03-12	16.700	16.700	16.300	16.400	16.400	6,815
2026-03-11	16.820	16.820	16.400	16.660	16.660	4,445
2026-03-10	16.740	17.020	16.400	16.680	16.680	10,130
2026-03-09	16.600	16.740	16.220	16.700	16.700	7,623
2026-03-06	16.780	16.800	16.340	16.540	16.540	13,143
2026-03-05	16.860	17.080	16.860	17.000	17.000	3,174
2026-03-04	16.300	17.180	16.300	17.060	17.060	9,681
2026-03-03	17.040	17.300	16.100	16.200	16.200	28,652
2026-03-02	17.600	17.640	16.900	17.300	17.300	13,161
2026-02-27	17.600	17.940	17.560	17.640	17.640	5,177
2026-02-26	18.280	18.300	17.300	17.640	17.640	19,723
2026-02-25	18.440	18.500	17.840	18.280	18.280	16,557
2026-02-24	18.880	18.880	18.420	18.640	18.640	3,381
2026-02-23	18.960	18.960	18.520	18.760	18.760	4,045
2026-02-20	18.800	19.460	18.600	18.600	18.600	40,799
2026-02-19	18.400	18.400	17.540	17.900	17.900	23,872
2026-02-18	19.040	19.040	18.360	18.460	18.460	9,357
2026-02-17	19.660	19.660	18.240	18.980	18.980	17,113
2026-02-16	19.660	19.900	19.220	19.520	19.520	13,382
2026-02-13	19.960	20.000	19.500	19.600	19.600	38,808
2026-02-12	19.000	19.960	18.520	19.960	19.960	24,150
2026-02-11	19.400	19.480	18.920	19.100	19.100	12,331
2026-02-10	18.700	19.540	18.600	19.400	19.400	23,623
2026-02-09	17.800	18.580	17.760	18.560	18.560	19,758
2026-02-06	17.940	17.940	17.300	17.580	17.580	28,919
2026-02-05	18.620	18.940	17.540	17.800	17.800	42,551
2026-02-04	19.000	19.140	18.300	18.700	18.700	36,957

← NewerPage 3 of 21 · 1,251 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.