ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.200	18.200	16.600	17.280	17.280	34,028
2025-05-13	18.700	18.780	17.500	18.200	18.200	35,884
2025-05-12	19.400	19.680	18.480	18.700	18.700	29,471
2025-05-09	19.040	19.760	18.940	19.260	19.260	87,603
2025-05-08	17.760	19.800	16.740	18.900	18.900	227,080
2025-05-07	19.860	20.900	17.500	17.780	17.780	320,630
2025-05-06	13.900	18.780	13.700	18.780	18.780	205,991
2025-05-05	14.140	14.360	13.220	13.940	13.940	20,449
2025-05-02	14.220	14.400	14.100	14.140	14.140	7,268
2025-04-30	14.340	14.500	14.060	14.360	14.360	9,139
2025-04-29	14.740	14.740	14.340	14.420	14.420	6,327
2025-04-28	14.700	14.740	14.500	14.540	14.540	6,851
2025-04-25	14.460	14.780	14.160	14.700	14.700	23,504
2025-04-24	14.780	14.780	14.000	14.440	14.440	23,629
2025-04-23	14.840	15.040	14.600	14.780	14.780	11,577
2025-04-22	15.100	15.400	14.820	14.900	14.900	19,447
2025-04-17	15.120	15.560	14.840	15.000	15.000	67,606
2025-04-16	14.000	14.080	13.800	14.000	14.000	7,076
2025-04-15	14.580	14.580	13.700	14.000	14.000	21,888
2025-04-14	14.400	14.600	14.340	14.500	14.500	6,820
2025-04-11	14.460	14.480	13.740	14.180	14.180	12,477
2025-04-10	14.700	14.800	14.020	14.460	14.460	30,781
2025-04-09	13.700	13.960	13.220	13.940	13.940	15,918
2025-04-08	13.440	14.180	13.140	14.000	14.000	18,635
2025-04-07	13.500	13.580	12.800	13.440	13.440	71,471
2025-04-04	14.700	14.700	13.600	13.800	13.800	59,441
2025-04-03	14.880	14.880	14.280	14.720	14.720	19,860
2025-04-02	14.880	15.400	14.740	14.740	14.740	33,988
2025-04-01	14.800	15.720	14.620	14.700	14.700	35,594
2025-03-31	16.000	16.120	14.820	14.860	14.860	27,954
2025-03-28	16.400	16.400	15.620	16.000	16.000	49,934
2025-03-27	15.200	16.540	15.040	16.460	16.460	120,511
2025-03-26	13.920	15.300	13.040	15.000	15.000	134,818
2025-03-25	14.720	14.900	13.960	13.960	13.960	108,101
2025-03-24	14.980	15.060	14.660	14.680	14.680	66,602
2025-03-21	15.020	15.360	14.620	15.000	15.000	108,108
2025-03-20	17.300	17.300	15.000	15.020	15.020	200,394
2025-03-19	18.200	18.300	17.300	17.460	17.460	44,760
2025-03-18	18.500	18.600	18.160	18.180	18.180	13,392
2025-03-17	19.080	19.580	18.400	18.400	18.400	26,321
2025-03-14	18.220	19.640	17.920	19.080	19.080	50,954
2025-03-13	17.360	18.380	17.120	18.200	18.200	40,044
2025-03-12	17.140	17.260	17.000	17.100	17.100	17,692
2025-03-11	17.020	17.520	17.000	17.060	17.060	19,069
2025-03-10	17.500	17.580	17.000	17.320	17.320	13,845
2025-03-07	17.180	17.480	17.000	17.300	17.300	15,966
2025-03-06	18.380	18.380	17.120	17.300	17.300	30,348
2025-03-05	17.520	18.760	17.520	18.120	18.120	44,380
2025-03-04	19.000	19.480	17.300	17.500	17.500	105,169
2025-03-03	21.450	21.450	19.700	19.980	19.980	39,195
2025-02-28	21.450	21.550	20.800	21.300	21.300	20,809
2025-02-27	21.400	21.800	21.050	21.450	21.450	7,198
2025-02-26	21.450	21.600	20.550	21.400	21.400	22,067
2025-02-25	21.600	21.900	21.000	21.400	21.400	17,054
2025-02-24	22.100	22.750	21.500	21.600	21.600	25,326
2025-02-21	21.950	22.800	21.750	22.100	22.100	26,581
2025-02-20	21.500	22.450	21.150	21.750	21.750	36,565
2025-02-19	22.350	22.600	21.100	21.400	21.400	48,331
2025-02-18	23.200	23.450	21.900	22.200	22.200	118,135
2025-02-17	25.700	25.700	23.300	23.550	23.550	59,499

← NewerPage 7 of 21 · 1,254 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.