ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 16.100 | 16.540 | 16.000 | 16.480 | 16.480 | 15,086 |
| 2025-10-30 | 15.700 | 16.340 | 15.680 | 16.160 | 16.160 | 7,245 |
| 2025-10-29 | 16.200 | 16.200 | 15.680 | 15.700 | 15.700 | 10,462 |
| 2025-10-28 | 16.400 | 16.560 | 16.200 | 16.200 | 16.200 | 14,885 |
| 2025-10-27 | 15.300 | 16.320 | 15.300 | 16.280 | 16.280 | 39,404 |
| 2025-10-24 | 15.000 | 15.180 | 15.000 | 15.140 | 15.140 | 5,146 |
| 2025-10-23 | 15.000 | 15.080 | 14.840 | 15.000 | 15.000 | 4,477 |
| 2025-10-22 | 15.000 | 15.180 | 14.840 | 14.900 | 14.900 | 4,754 |
| 2025-10-21 | 15.180 | 15.180 | 15.000 | 15.120 | 15.120 | 2,332 |
| 2025-10-20 | 14.780 | 15.300 | 14.540 | 15.180 | 15.180 | 5,689 |
| 2025-10-17 | 14.620 | 14.880 | 14.500 | 14.840 | 14.840 | 6,762 |
| 2025-10-16 | 14.780 | 14.820 | 14.500 | 14.640 | 14.640 | 4,841 |
| 2025-10-15 | 14.780 | 14.780 | 14.500 | 14.700 | 14.700 | 5,102 |
| 2025-10-14 | 14.800 | 14.840 | 14.620 | 14.800 | 14.800 | 2,691 |
| 2025-10-13 | 14.800 | 14.880 | 14.640 | 14.800 | 14.800 | 5,568 |
| 2025-10-10 | 14.940 | 14.940 | 14.700 | 14.880 | 14.880 | 4,884 |
| 2025-10-09 | 15.100 | 15.400 | 14.640 | 14.720 | 14.720 | 13,938 |
| 2025-10-08 | 15.380 | 15.460 | 15.100 | 15.240 | 15.240 | 3,000 |
| 2025-10-07 | 15.040 | 15.600 | 15.040 | 15.480 | 15.480 | 10,845 |
| 2025-10-06 | 14.980 | 15.260 | 14.980 | 15.020 | 15.020 | 11,262 |
| 2025-10-03 | 15.100 | 15.100 | 14.900 | 15.000 | 15.000 | 5,166 |
| 2025-10-02 | 15.040 | 15.300 | 15.000 | 15.080 | 15.080 | 10,367 |
| 2025-10-01 | 15.020 | 15.260 | 14.340 | 15.120 | 15.120 | 33,574 |
| 2025-09-30 | 15.900 | 15.980 | 15.620 | 15.780 | 15.780 | 4,612 |
| 2025-09-29 | 16.000 | 16.200 | 15.520 | 15.620 | 15.620 | 12,604 |
| 2025-09-26 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 6,625 |
| 2025-09-25 | 16.340 | 16.400 | 16.140 | 16.160 | 16.160 | 10,622 |
| 2025-09-24 | 16.320 | 16.660 | 16.020 | 16.340 | 16.340 | 13,675 |
| 2025-09-23 | 16.200 | 16.320 | 15.800 | 16.280 | 16.280 | 12,723 |
| 2025-09-22 | 16.600 | 16.600 | 16.020 | 16.200 | 16.200 | 17,453 |
| 2025-09-19 | 16.600 | 16.600 | 16.300 | 16.600 | 16.600 | 19,315 |
| 2025-09-18 | 17.480 | 17.900 | 16.340 | 16.380 | 16.380 | 99,089 |
| 2025-09-17 | 14.020 | 17.900 | 14.020 | 17.580 | 17.580 | 216,037 |
| 2025-09-16 | 14.020 | 14.180 | 14.000 | 14.000 | 14.000 | 5,687 |
| 2025-09-15 | 14.180 | 14.180 | 14.000 | 14.020 | 14.020 | 5,586 |
| 2025-09-12 | 14.320 | 14.320 | 13.800 | 14.100 | 14.100 | 21,184 |
| 2025-09-11 | 14.460 | 14.460 | 14.000 | 14.300 | 14.300 | 7,296 |
| 2025-09-10 | 14.520 | 14.520 | 14.000 | 14.380 | 14.380 | 23,077 |
| 2025-09-09 | 14.840 | 14.880 | 14.540 | 14.760 | 14.760 | 8,519 |
| 2025-09-08 | 15.000 | 15.100 | 14.700 | 14.980 | 14.980 | 9,859 |
| 2025-09-05 | 14.860 | 15.100 | 14.840 | 15.000 | 15.000 | 2,636 |
| 2025-09-04 | 15.180 | 15.240 | 14.820 | 14.860 | 14.860 | 16,904 |
| 2025-09-03 | 15.220 | 15.460 | 15.160 | 15.280 | 15.280 | 6,894 |
| 2025-09-02 | 15.320 | 15.460 | 15.220 | 15.400 | 15.400 | 1,976 |
| 2025-09-01 | 15.600 | 15.660 | 15.320 | 15.500 | 15.500 | 7,684 |
| 2025-08-29 | 15.360 | 15.580 | 15.360 | 15.420 | 15.420 | 3,814 |
| 2025-08-28 | 15.360 | 15.600 | 15.280 | 15.500 | 15.500 | 11,568 |
| 2025-08-27 | 15.180 | 15.300 | 15.140 | 15.280 | 15.280 | 2,700 |
| 2025-08-26 | 15.200 | 15.380 | 15.200 | 15.300 | 15.300 | 2,836 |
| 2025-08-25 | 15.380 | 15.380 | 15.200 | 15.200 | 15.200 | 4,996 |
| 2025-08-22 | 15.660 | 15.660 | 15.140 | 15.400 | 15.400 | 18,843 |
| 2025-08-21 | 15.260 | 15.680 | 15.100 | 15.600 | 15.600 | 35,611 |
| 2025-08-20 | 15.200 | 15.340 | 15.100 | 15.120 | 15.120 | 3,375 |
| 2025-08-19 | 15.300 | 15.500 | 15.220 | 15.220 | 15.220 | 4,118 |
| 2025-08-18 | 15.320 | 15.320 | 15.120 | 15.240 | 15.240 | 2,789 |
| 2025-08-14 | 15.280 | 15.500 | 15.080 | 15.320 | 15.320 | 7,723 |
| 2025-08-13 | 15.300 | 15.500 | 15.280 | 15.280 | 15.280 | 3,632 |
| 2025-08-12 | 15.580 | 15.580 | 15.300 | 15.460 | 15.460 | 13,761 |
| 2025-08-11 | 15.540 | 15.640 | 15.260 | 15.600 | 15.600 | 14,977 |
| 2025-08-08 | 15.400 | 15.600 | 15.200 | 15.480 | 15.480 | 8,013 |
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.