ML System S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 31.750 | 31.750 | 29.800 | 30.950 | 30.950 | 17,454 |
| 2024-11-13 | 32.400 | 32.500 | 32.000 | 32.000 | 32.000 | 2,256 |
| 2024-11-12 | 32.200 | 32.600 | 31.750 | 32.400 | 32.400 | 26,256 |
| 2024-11-08 | 32.050 | 32.600 | 32.000 | 32.600 | 32.600 | 8,244 |
| 2024-11-07 | 32.800 | 32.800 | 31.750 | 32.150 | 32.150 | 8,268 |
| 2024-11-06 | 33.500 | 33.600 | 32.650 | 32.800 | 32.800 | 4,718 |
| 2024-11-05 | 34.000 | 34.000 | 33.200 | 33.600 | 33.600 | 5,874 |
| 2024-11-04 | 34.300 | 34.500 | 33.750 | 33.850 | 33.850 | 2,677 |
| 2024-10-31 | 34.750 | 34.750 | 33.600 | 34.050 | 34.050 | 11,316 |
| 2024-10-30 | 35.350 | 35.900 | 34.700 | 34.750 | 34.750 | 8,841 |
| 2024-10-29 | 35.550 | 36.600 | 34.650 | 34.850 | 34.850 | 9,460 |
| 2024-10-28 | 35.050 | 36.400 | 35.050 | 35.550 | 35.550 | 10,762 |
| 2024-10-25 | 35.300 | 35.750 | 35.000 | 35.050 | 35.050 | 4,422 |
| 2024-10-24 | 35.950 | 36.000 | 35.000 | 35.300 | 35.300 | 10,891 |
| 2024-10-23 | 36.950 | 36.950 | 35.100 | 36.000 | 36.000 | 8,103 |
| 2024-10-22 | 38.200 | 38.200 | 36.550 | 36.950 | 36.950 | 3,200 |
| 2024-10-21 | 38.500 | 38.700 | 36.900 | 38.200 | 38.200 | 5,851 |
| 2024-10-18 | 37.350 | 38.850 | 37.350 | 38.450 | 38.450 | 5,105 |
| 2024-10-17 | 38.550 | 38.750 | 36.800 | 37.350 | 37.350 | 11,216 |
| 2024-10-16 | 39.800 | 43.000 | 36.800 | 38.550 | 38.550 | 87,993 |
| 2024-10-15 | 34.600 | 34.950 | 34.300 | 34.700 | 34.700 | 3,592 |
| 2024-10-14 | 34.750 | 35.000 | 34.350 | 34.450 | 34.450 | 20,085 |
| 2024-10-11 | 35.000 | 35.000 | 34.250 | 34.850 | 34.850 | 8,843 |
| 2024-10-10 | 35.850 | 36.400 | 32.400 | 34.850 | 34.850 | 39,077 |
| 2024-10-09 | 37.000 | 37.250 | 35.450 | 36.800 | 36.800 | 16,322 |
| 2024-10-08 | 38.400 | 38.600 | 37.100 | 37.150 | 37.150 | 12,606 |
| 2024-10-07 | 39.800 | 39.800 | 38.900 | 38.900 | 38.900 | 8,578 |
| 2024-10-04 | 39.900 | 39.900 | 39.700 | 39.800 | 39.800 | 1,868 |
| 2024-10-03 | 39.950 | 40.000 | 38.900 | 39.750 | 39.750 | 9,671 |
| 2024-10-02 | 40.000 | 40.550 | 39.100 | 39.800 | 39.800 | 8,978 |
| 2024-10-01 | 40.700 | 40.900 | 40.000 | 40.100 | 40.100 | 9,201 |
| 2024-09-30 | 41.000 | 41.250 | 40.500 | 40.700 | 40.700 | 3,564 |
| 2024-09-27 | 41.500 | 41.500 | 40.800 | 41.300 | 41.300 | 5,203 |
| 2024-09-26 | 42.000 | 42.000 | 41.000 | 41.000 | 41.000 | 3,780 |
| 2024-09-25 | 41.600 | 42.000 | 41.100 | 41.800 | 41.800 | 4,723 |
| 2024-09-24 | 42.950 | 42.950 | 41.550 | 41.550 | 41.550 | 8,210 |
| 2024-09-23 | 43.150 | 43.900 | 42.400 | 42.400 | 42.400 | 5,723 |
| 2024-09-20 | 43.400 | 44.850 | 43.000 | 43.900 | 43.900 | 5,256 |
| 2024-09-19 | 44.000 | 44.000 | 43.500 | 43.500 | 43.500 | 3,183 |
| 2024-09-18 | 44.000 | 44.800 | 43.500 | 43.700 | 43.700 | 4,084 |
| 2024-09-17 | 44.300 | 45.000 | 43.800 | 44.000 | 44.000 | 3,973 |
| 2024-09-16 | 45.050 | 45.050 | 43.350 | 44.350 | 44.350 | 3,975 |
| 2024-09-13 | 45.750 | 45.750 | 44.600 | 44.600 | 44.600 | 3,100 |
| 2024-09-12 | 45.950 | 46.000 | 44.600 | 45.350 | 45.350 | 2,153 |
| 2024-09-11 | 45.800 | 46.600 | 44.600 | 45.950 | 45.950 | 8,838 |
| 2024-09-10 | 46.950 | 47.550 | 46.300 | 46.500 | 46.500 | 1,607 |
| 2024-09-09 | 45.900 | 50.400 | 45.000 | 47.400 | 47.400 | 10,070 |
| 2024-09-06 | 47.400 | 47.700 | 45.200 | 46.000 | 46.000 | 8,819 |
| 2024-09-05 | 47.900 | 48.850 | 47.350 | 47.700 | 47.700 | 5,263 |
| 2024-09-04 | 48.500 | 48.500 | 47.200 | 47.900 | 47.900 | 2,892 |
| 2024-09-03 | 49.550 | 49.700 | 48.700 | 48.700 | 48.700 | 4,321 |
| 2024-09-02 | 49.800 | 50.700 | 48.900 | 49.550 | 49.550 | 5,590 |
| 2024-08-30 | 50.800 | 50.800 | 48.550 | 49.100 | 49.100 | 7,273 |
| 2024-08-29 | 50.300 | 51.200 | 49.500 | 50.800 | 50.800 | 6,000 |
| 2024-08-28 | 51.500 | 51.500 | 50.200 | 50.400 | 50.400 | 3,482 |
| 2024-08-27 | 51.000 | 51.500 | 50.300 | 51.400 | 51.400 | 4,244 |
| 2024-08-26 | 50.000 | 51.600 | 50.000 | 50.800 | 50.800 | 5,407 |
| 2024-08-23 | 49.500 | 49.900 | 48.500 | 49.900 | 49.900 | 5,496 |
| 2024-08-22 | 50.000 | 51.800 | 48.700 | 49.950 | 49.950 | 22,516 |
| 2024-08-21 | 49.500 | 49.500 | 46.100 | 47.200 | 47.200 | 7,406 |
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.