ML System S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.360	14.680	14.360	14.540	14.540	3,942
2026-10-15	14.840	15.000	13.880	14.360	14.360	34,897
2026-10-14	15.160	15.160	14.820	15.000	15.000	2,666
2026-10-13	15.000	15.160	14.740	15.160	15.160	5,734
2026-10-12	15.260	15.300	15.000	15.000	15.000	10,588
2026-10-09	15.100	15.380	14.980	15.300	15.300	25,268
2026-10-08	14.880	15.520	14.400	15.320	15.320	30,510
2026-10-07	13.620	14.980	13.420	14.820	14.820	56,819
2026-10-06	13.220	13.540	13.100	13.540	13.540	6,557
2026-10-05	13.400	13.460	13.000	13.220	13.220	7,873
2026-10-02	13.460	13.480	13.000	13.300	13.300	7,442
2026-10-01	13.660	13.660	12.920	13.400	13.400	28,482
2026-09-30	13.360	13.660	13.360	13.660	13.660	2,873
2026-09-29	13.500	13.680	13.320	13.600	13.600	7,669
2026-09-28	13.640	13.680	13.340	13.500	13.500	7,824
2026-09-25	13.860	14.200	13.620	13.700	13.700	26,067
2026-09-24	13.460	13.480	13.300	13.460	13.460	4,141
2026-09-23	13.400	13.780	13.160	13.300	13.300	19,382
2026-09-22	13.300	13.300	13.100	13.160	13.160	5,120
2026-09-21	13.600	13.640	13.300	13.300	13.300	5,155
2026-09-18	13.540	13.640	13.440	13.600	13.600	2,967
2026-09-17	13.660	13.760	13.040	13.500	13.500	10,953
2026-09-16	13.800	13.880	13.660	13.800	13.800	1,789
2026-09-15	13.820	13.820	13.520	13.720	13.720	5,994
2026-09-14	14.000	14.180	13.800	13.840	13.840	7,849
2026-09-11	14.180	14.220	14.000	14.000	14.000	1,111
2026-09-10	14.100	14.220	14.040	14.040	14.040	1,154
2026-09-09	14.160	14.220	14.060	14.100	14.100	2,372
2026-09-08	14.260	14.280	14.000	14.060	14.060	7,053
2026-09-07	14.040	14.640	14.000	14.380	14.380	9,098
2026-09-04	14.000	14.100	13.820	14.100	14.100	11,041
2026-09-03	14.080	14.260	14.080	14.080	14.080	4,570
2026-09-02	14.020	14.240	14.020	14.100	14.100	3,021
2026-09-01	14.160	14.180	14.020	14.080	14.080	2,747
2026-08-31	14.020	14.160	14.020	14.160	14.160	5,384
2026-08-28	14.160	14.160	14.000	14.040	14.040	2,129
2026-08-27	14.180	14.260	14.000	14.020	14.020	16,554
2026-08-26	14.240	14.240	14.020	14.180	14.180	5,349
2026-08-25	14.080	14.260	14.020	14.240	14.240	4,144
2026-08-24	14.180	14.280	14.020	14.080	14.080	5,780
2026-08-21	14.260	14.320	14.100	14.140	14.140	2,700
2026-08-20	14.260	14.500	14.040	14.320	14.320	5,856
2026-08-19	14.300	14.480	14.060	14.400	14.400	8,923
2026-08-18	14.360	14.500	14.200	14.200	14.200	7,893
2026-08-17	14.620	14.620	14.300	14.320	14.320	6,762
2026-08-14	14.660	14.660	14.440	14.580	14.580	3,138
2026-08-13	14.720	14.920	14.520	14.520	14.520	6,470
2026-08-12	14.600	14.740	14.500	14.700	14.700	3,053
2026-08-11	14.540	14.840	14.540	14.600	14.600	5,709
2026-08-10	14.620	14.760	14.500	14.680	14.680	2,182
2026-08-07	14.560	14.860	14.480	14.500	14.500	5,184
2026-08-06	14.460	14.900	14.460	14.560	14.560	20,070
2026-08-05	14.120	14.780	14.040	14.200	14.200	66,109
2026-08-04	14.300	14.300	14.000	14.140	14.140	13,895
2026-08-03	14.400	14.400	14.100	14.200	14.200	9,239
2026-07-31	14.300	14.500	14.120	14.420	14.420	6,069
2026-07-30	14.440	14.500	14.300	14.360	14.360	8,857
2026-07-29	14.420	14.540	14.400	14.500	14.500	1,079
2026-07-28	14.480	14.620	14.400	14.400	14.400	2,234
2026-07-27	14.660	14.800	14.400	14.500	14.500	10,842

Page 1 of 5 · 249 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.