ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 15.540 | 15.600 | 15.120 | 15.380 | 15.380 | 12,581 |
| 2025-08-06 | 15.640 | 15.900 | 15.540 | 15.600 | 15.600 | 4,237 |
| 2025-08-05 | 15.840 | 15.880 | 15.400 | 15.880 | 15.880 | 10,230 |
| 2025-08-04 | 15.740 | 15.820 | 15.420 | 15.800 | 15.800 | 5,872 |
| 2025-08-01 | 16.080 | 16.200 | 15.560 | 15.740 | 15.740 | 12,397 |
| 2025-07-31 | 16.040 | 16.320 | 16.000 | 16.200 | 16.200 | 7,586 |
| 2025-07-30 | 16.040 | 16.340 | 15.980 | 16.200 | 16.200 | 11,560 |
| 2025-07-29 | 16.220 | 16.380 | 16.000 | 16.300 | 16.300 | 9,315 |
| 2025-07-28 | 16.920 | 16.980 | 16.200 | 16.340 | 16.340 | 15,915 |
| 2025-07-25 | 16.500 | 16.860 | 16.500 | 16.860 | 16.860 | 11,449 |
| 2025-07-24 | 17.000 | 17.000 | 16.700 | 16.820 | 16.820 | 3,461 |
| 2025-07-23 | 17.000 | 17.180 | 16.640 | 17.000 | 17.000 | 8,635 |
| 2025-07-22 | 17.000 | 17.000 | 16.700 | 17.000 | 17.000 | 5,377 |
| 2025-07-21 | 17.140 | 17.200 | 16.940 | 17.000 | 17.000 | 2,756 |
| 2025-07-18 | 17.020 | 17.180 | 16.920 | 17.140 | 17.140 | 5,216 |
| 2025-07-17 | 17.180 | 17.360 | 17.000 | 17.160 | 17.160 | 6,250 |
| 2025-07-16 | 17.340 | 17.340 | 17.040 | 17.140 | 17.140 | 4,023 |
| 2025-07-15 | 17.400 | 17.460 | 17.080 | 17.140 | 17.140 | 2,499 |
| 2025-07-14 | 17.220 | 17.560 | 17.200 | 17.400 | 17.400 | 5,606 |
| 2025-07-11 | 17.300 | 17.320 | 17.040 | 17.200 | 17.200 | 3,063 |
| 2025-07-10 | 17.040 | 17.340 | 17.000 | 17.280 | 17.280 | 3,963 |
| 2025-07-09 | 17.300 | 17.400 | 16.900 | 17.220 | 17.220 | 7,464 |
| 2025-07-08 | 17.240 | 17.500 | 17.240 | 17.420 | 17.420 | 2,610 |
| 2025-07-07 | 17.500 | 17.540 | 17.120 | 17.480 | 17.480 | 7,606 |
| 2025-07-04 | 17.300 | 18.260 | 17.300 | 17.520 | 17.520 | 18,735 |
| 2025-07-03 | 17.760 | 17.800 | 17.300 | 17.300 | 17.300 | 11,827 |
| 2025-07-02 | 16.880 | 17.800 | 16.540 | 17.800 | 17.800 | 18,387 |
| 2025-07-01 | 17.300 | 17.480 | 16.600 | 16.880 | 16.880 | 10,457 |
| 2025-06-30 | 16.500 | 17.820 | 16.500 | 17.300 | 17.300 | 28,259 |
| 2025-06-27 | 16.600 | 16.700 | 16.400 | 16.480 | 16.480 | 6,485 |
| 2025-06-26 | 17.200 | 17.340 | 16.260 | 16.580 | 16.580 | 36,231 |
| 2025-06-25 | 17.500 | 17.520 | 16.840 | 17.200 | 17.200 | 25,838 |
| 2025-06-24 | 17.380 | 18.440 | 17.100 | 17.500 | 17.500 | 74,157 |
| 2025-06-23 | 15.100 | 17.700 | 15.100 | 17.100 | 17.100 | 128,776 |
| 2025-06-20 | 15.000 | 15.380 | 14.940 | 15.100 | 15.100 | 8,316 |
| 2025-06-18 | 14.900 | 15.000 | 14.840 | 14.940 | 14.940 | 5,582 |
| 2025-06-17 | 15.100 | 15.180 | 14.820 | 14.840 | 14.840 | 7,739 |
| 2025-06-16 | 15.000 | 15.200 | 14.800 | 14.980 | 14.980 | 10,095 |
| 2025-06-13 | 15.540 | 15.540 | 14.900 | 14.940 | 14.940 | 13,041 |
| 2025-06-12 | 15.300 | 15.520 | 15.160 | 15.360 | 15.360 | 12,354 |
| 2025-06-11 | 15.660 | 15.920 | 15.300 | 15.300 | 15.300 | 11,352 |
| 2025-06-10 | 16.260 | 16.280 | 15.620 | 15.760 | 15.760 | 14,149 |
| 2025-06-09 | 16.300 | 16.340 | 16.060 | 16.100 | 16.100 | 6,435 |
| 2025-06-06 | 16.380 | 16.540 | 16.100 | 16.300 | 16.300 | 6,236 |
| 2025-06-05 | 16.580 | 16.580 | 16.240 | 16.380 | 16.380 | 4,697 |
| 2025-06-04 | 16.560 | 16.780 | 16.320 | 16.400 | 16.400 | 11,015 |
| 2025-06-03 | 15.880 | 16.800 | 15.680 | 16.560 | 16.560 | 32,801 |
| 2025-06-02 | 16.080 | 16.080 | 15.560 | 15.700 | 15.700 | 18,837 |
| 2025-05-30 | 16.080 | 16.120 | 15.900 | 16.060 | 16.060 | 9,163 |
| 2025-05-29 | 16.340 | 16.500 | 16.000 | 16.200 | 16.200 | 6,859 |
| 2025-05-28 | 16.840 | 16.840 | 15.900 | 16.120 | 16.120 | 39,595 |
| 2025-05-27 | 16.080 | 17.680 | 16.080 | 16.920 | 16.920 | 97,320 |
| 2025-05-26 | 15.400 | 15.500 | 15.120 | 15.300 | 15.300 | 10,968 |
| 2025-05-23 | 15.740 | 15.780 | 15.100 | 15.100 | 15.100 | 37,483 |
| 2025-05-22 | 15.940 | 15.980 | 15.500 | 15.500 | 15.500 | 26,767 |
| 2025-05-21 | 16.640 | 16.680 | 15.740 | 15.860 | 15.860 | 50,117 |
| 2025-05-20 | 17.220 | 17.640 | 16.640 | 16.700 | 16.700 | 24,941 |
| 2025-05-19 | 17.700 | 17.700 | 17.000 | 17.220 | 17.220 | 13,483 |
| 2025-05-16 | 16.880 | 18.140 | 16.680 | 17.640 | 17.640 | 39,112 |
| 2025-05-15 | 17.300 | 17.300 | 16.480 | 16.620 | 16.620 | 26,104 |
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.