ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.900 | 26.300 | 25.300 | 25.800 | 25.800 | 19,452 |
| 2025-02-13 | 24.900 | 25.650 | 24.400 | 25.650 | 25.650 | 26,679 |
| 2025-02-12 | 25.400 | 26.700 | 24.300 | 25.000 | 25.000 | 96,197 |
| 2025-02-11 | 24.450 | 25.500 | 23.750 | 25.400 | 25.400 | 82,659 |
| 2025-02-10 | 21.850 | 24.300 | 21.850 | 24.250 | 24.250 | 127,428 |
| 2025-02-07 | 20.250 | 21.550 | 19.900 | 21.550 | 21.550 | 90,083 |
| 2025-02-06 | 20.000 | 20.400 | 19.820 | 20.200 | 20.200 | 24,898 |
| 2025-02-05 | 20.300 | 20.300 | 19.700 | 19.920 | 19.920 | 27,027 |
| 2025-02-04 | 20.650 | 21.300 | 20.200 | 20.300 | 20.300 | 57,243 |
| 2025-02-03 | 18.920 | 20.600 | 18.760 | 20.500 | 20.500 | 53,528 |
| 2025-01-31 | 20.250 | 20.600 | 19.420 | 19.460 | 19.460 | 41,787 |
| 2025-01-30 | 19.900 | 20.950 | 19.360 | 20.300 | 20.300 | 91,217 |
| 2025-01-29 | 20.650 | 23.300 | 19.500 | 19.940 | 19.940 | 272,984 |
| 2025-01-28 | 18.000 | 20.750 | 17.740 | 20.750 | 20.750 | 220,526 |
| 2025-01-27 | 15.180 | 18.100 | 15.000 | 17.840 | 17.840 | 267,815 |
| 2025-01-24 | 14.940 | 15.760 | 14.500 | 15.340 | 15.340 | 96,729 |
| 2025-01-23 | 14.700 | 15.740 | 14.600 | 14.760 | 14.760 | 173,727 |
| 2025-01-22 | 15.780 | 15.780 | 14.380 | 14.500 | 14.500 | 123,504 |
| 2025-01-21 | 14.800 | 15.840 | 14.700 | 15.560 | 15.560 | 141,597 |
| 2025-01-20 | 15.700 | 15.980 | 14.140 | 14.420 | 14.420 | 152,890 |
| 2025-01-17 | 15.580 | 16.600 | 15.420 | 15.620 | 15.620 | 156,343 |
| 2025-01-16 | 15.480 | 15.980 | 15.140 | 15.440 | 15.440 | 102,067 |
| 2025-01-15 | 14.180 | 15.980 | 14.180 | 15.080 | 15.080 | 190,392 |
| 2025-01-14 | 14.880 | 14.920 | 14.040 | 14.200 | 14.200 | 72,177 |
| 2025-01-13 | 16.080 | 16.080 | 14.800 | 14.880 | 14.880 | 108,604 |
| 2025-01-10 | 16.820 | 16.940 | 15.980 | 16.080 | 16.080 | 62,986 |
| 2025-01-09 | 17.580 | 17.580 | 16.800 | 16.940 | 16.940 | 32,499 |
| 2025-01-08 | 18.100 | 18.100 | 17.260 | 17.360 | 17.360 | 36,376 |
| 2025-01-07 | 18.300 | 18.400 | 18.100 | 18.100 | 18.100 | 15,961 |
| 2025-01-03 | 18.600 | 18.780 | 18.120 | 18.300 | 18.300 | 27,341 |
| 2025-01-02 | 18.980 | 19.000 | 18.540 | 18.580 | 18.580 | 33,800 |
| 2024-12-30 | 18.620 | 18.760 | 18.340 | 18.620 | 18.620 | 34,219 |
| 2024-12-27 | 18.980 | 19.200 | 18.600 | 18.700 | 18.700 | 27,094 |
| 2024-12-23 | 19.760 | 20.000 | 18.880 | 18.980 | 18.980 | 52,217 |
| 2024-12-20 | 20.500 | 20.550 | 19.700 | 19.800 | 19.800 | 29,966 |
| 2024-12-19 | 20.100 | 20.600 | 19.840 | 20.200 | 20.200 | 39,248 |
| 2024-12-18 | 20.350 | 20.850 | 19.540 | 19.980 | 19.980 | 121,933 |
| 2024-12-17 | 20.000 | 20.150 | 19.000 | 19.140 | 19.140 | 26,396 |
| 2024-12-16 | 20.300 | 20.400 | 19.900 | 20.000 | 20.000 | 16,637 |
| 2024-12-13 | 19.900 | 20.200 | 19.700 | 20.000 | 20.000 | 22,272 |
| 2024-12-12 | 20.800 | 21.350 | 19.940 | 20.100 | 20.100 | 56,878 |
| 2024-12-11 | 21.250 | 21.700 | 20.500 | 20.700 | 20.700 | 28,413 |
| 2024-12-10 | 23.800 | 23.800 | 21.450 | 21.600 | 21.600 | 34,616 |
| 2024-12-09 | 24.850 | 24.850 | 23.350 | 23.500 | 23.500 | 16,485 |
| 2024-12-06 | 25.150 | 25.300 | 24.600 | 24.850 | 24.850 | 35,014 |
| 2024-12-05 | 26.300 | 26.500 | 24.650 | 24.800 | 24.800 | 19,292 |
| 2024-12-04 | 26.000 | 26.500 | 25.850 | 26.250 | 26.250 | 7,189 |
| 2024-12-03 | 27.800 | 27.800 | 25.750 | 25.850 | 25.850 | 18,413 |
| 2024-12-02 | 28.500 | 29.000 | 27.600 | 28.000 | 28.000 | 11,709 |
| 2024-11-29 | 29.100 | 29.200 | 28.250 | 29.000 | 29.000 | 25,207 |
| 2024-11-28 | 29.650 | 31.250 | 29.300 | 29.300 | 29.300 | 12,599 |
| 2024-11-27 | 29.700 | 30.900 | 29.400 | 29.650 | 29.650 | 8,260 |
| 2024-11-26 | 30.050 | 30.400 | 29.300 | 29.700 | 29.700 | 7,690 |
| 2024-11-25 | 30.450 | 30.650 | 30.000 | 30.400 | 30.400 | 4,399 |
| 2024-11-22 | 30.800 | 30.800 | 30.100 | 30.500 | 30.500 | 4,368 |
| 2024-11-21 | 29.850 | 30.900 | 29.850 | 30.900 | 30.900 | 3,937 |
| 2024-11-20 | 29.200 | 30.250 | 29.100 | 29.850 | 29.850 | 5,157 |
| 2024-11-19 | 30.200 | 30.200 | 29.000 | 29.500 | 29.500 | 5,309 |
| 2024-11-18 | 31.000 | 31.150 | 29.700 | 30.200 | 30.200 | 4,748 |
| 2024-11-15 | 31.000 | 31.000 | 30.400 | 30.900 | 30.900 | 2,834 |
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.