Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.554	0.554	0.520	0.552	0.552	6,375
2024-06-20	0.540	0.586	0.540	0.586	0.586	4,875
2024-06-18	0.500	0.540	0.500	0.540	0.540	9,875
2024-06-17	0.540	0.540	0.540	0.540	0.540	3,399
2024-06-13	0.520	0.540	0.520	0.520	0.520	15,580
2024-06-12	0.518	0.518	0.510	0.510	0.510	11,547
2024-06-11	0.550	0.550	0.550	0.550	0.550	2,000
2024-06-03	0.600	0.600	0.580	0.600	0.600	15,659
2024-05-31	0.610	0.656	0.520	0.656	0.656	8,187
2024-05-29	0.548	0.644	0.548	0.590	0.590	154,471
2024-05-28	0.510	0.510	0.510	0.510	0.510	2,000
2024-05-27	0.500	0.500	0.500	0.500	0.500	2,083
2024-05-21	0.500	0.500	0.500	0.500	0.500	7,455
2024-05-17	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-16	0.500	0.500	0.500	0.500	0.500	2,000
2024-05-15	0.499	0.550	0.499	0.550	0.550	13,108
2024-05-14	0.470	0.499	0.470	0.470	0.470	12,825
2024-05-13	0.470	0.497	0.455	0.461	0.461	16,866
2024-05-10	0.490	0.499	0.467	0.499	0.499	25,932
2024-05-09	0.502	0.528	0.500	0.500	0.500	20,958
2024-05-08	0.550	0.550	0.500	0.540	0.540	18,934
2024-05-07	0.504	0.550	0.502	0.550	0.550	9,667
2024-05-02	0.520	0.600	0.502	0.550	0.550	19,411
2024-04-24	0.560	0.560	0.550	0.550	0.550	2,535
2024-04-23	0.600	0.600	0.580	0.580	0.580	13,485
2024-04-15	0.650	0.650	0.600	0.600	0.600	4,500
2024-04-12	0.660	0.660	0.594	0.660	0.660	6,563
2024-04-11	0.660	0.660	0.650	0.650	0.650	2,300
2024-04-10	0.600	0.660	0.600	0.660	0.660	8,840
2024-04-09	0.600	0.610	0.600	0.610	0.610	4,500
2024-04-05	0.600	0.600	0.600	0.600	0.600	2,000
2024-04-04	0.560	0.610	0.560	0.610	0.610	3,275
2024-04-03	0.562	0.610	0.562	0.610	0.610	6,000
2024-03-25	0.600	0.600	0.600	0.600	0.600	1,725
2024-03-22	0.600	0.630	0.600	0.610	0.610	551
2024-03-19	0.560	0.665	0.555	0.660	0.660	9,798
2024-03-18	0.550	0.580	0.550	0.560	0.560	4,052
2024-03-15	0.550	0.580	0.550	0.580	0.580	2,501
2024-03-14	0.580	0.580	0.580	0.580	0.580	1
2024-03-13	0.565	0.595	0.550	0.595	0.595	13,891
2024-03-11	0.580	0.580	0.560	0.570	0.570	10,000
2024-03-08	0.600	0.600	0.570	0.600	0.600	11,966
2024-03-07	0.640	0.640	0.640	0.640	0.640	600
2024-03-06	0.600	0.645	0.600	0.645	0.645	8,433
2024-03-05	0.610	0.620	0.610	0.610	0.610	2,200
2024-03-04	0.650	0.650	0.650	0.650	0.650	2,000
2024-03-01	0.650	0.650	0.650	0.650	0.650	130
2024-02-28	0.685	0.685	0.685	0.685	0.685	300
2024-02-21	0.690	0.690	0.690	0.690	0.690	1
2024-02-19	0.650	0.690	0.650	0.690	0.690	1,924
2024-02-16	0.690	0.690	0.680	0.680	0.680	3,030
2024-02-12	0.690	0.710	0.690	0.710	0.710	12,827
2024-02-09	0.690	0.690	0.670	0.690	0.690	7,228
2024-02-08	0.690	0.690	0.690	0.690	0.690	3,280
2024-02-07	0.710	0.745	0.700	0.700	0.700	4,401
2024-02-06	0.690	0.750	0.650	0.710	0.710	51,757
2024-02-05	0.700	0.745	0.690	0.700	0.700	17,490
2024-02-02	0.740	0.770	0.700	0.750	0.750	51,588
2024-02-01	0.655	0.765	0.655	0.740	0.740	53,534
2024-01-31	0.530	0.635	0.530	0.635	0.635	41,244

← NewerPage 10 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.