Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.505	0.530	0.505	0.530	0.530	2,588
2024-01-29	0.500	0.505	0.500	0.500	0.500	17,456
2024-01-26	0.490	0.500	0.490	0.500	0.500	4,588
2024-01-25	0.460	0.490	0.460	0.490	0.490	4,900
2024-01-24	0.492	0.492	0.492	0.492	0.492	2,200
2024-01-23	0.498	0.498	0.450	0.496	0.496	6,590
2024-01-22	0.500	0.500	0.450	0.498	0.498	5,101
2024-01-19	0.490	0.500	0.450	0.500	0.500	53,766
2024-01-18	0.470	0.500	0.470	0.500	0.500	2,015
2024-01-17	0.500	0.500	0.500	0.500	0.500	6,000
2024-01-15	0.500	0.500	0.500	0.500	0.500	2,101
2024-01-11	0.550	0.550	0.505	0.505	0.505	5,400
2024-01-08	0.510	0.580	0.510	0.560	0.560	3,002
2024-01-05	0.525	0.550	0.500	0.500	0.500	19,964
2024-01-03	0.525	0.525	0.525	0.525	0.525	24
2024-01-02	0.525	0.525	0.500	0.500	0.500	4,800
2023-12-29	0.498	0.505	0.480	0.505	0.505	4,615
2023-12-28	0.466	0.505	0.466	0.500	0.500	15,391
2023-12-27	0.470	0.486	0.452	0.484	0.484	280,191
2023-12-22	0.490	0.490	0.480	0.480	0.480	9,543
2023-12-21	0.490	0.490	0.480	0.490	0.490	26,140
2023-12-20	0.500	0.510	0.490	0.510	0.510	8,354
2023-12-19	0.510	0.510	0.510	0.510	0.510	1,200
2023-12-18	0.500	0.540	0.490	0.540	0.540	17,806
2023-12-15	0.520	0.530	0.520	0.530	0.530	11,604
2023-12-14	0.530	0.530	0.520	0.525	0.525	18,000
2023-12-11	0.525	0.550	0.525	0.550	0.550	2,039
2023-12-08	0.525	0.560	0.525	0.560	0.560	2,003
2023-12-07	0.515	0.560	0.515	0.560	0.560	1,082
2023-12-05	0.550	0.560	0.505	0.560	0.560	18,584
2023-12-04	0.555	0.580	0.555	0.580	0.580	1,021
2023-12-01	0.560	0.560	0.560	0.560	0.560	4,451
2023-11-30	0.550	0.580	0.505	0.560	0.560	20,517
2023-11-28	0.610	0.610	0.570	0.610	0.610	25,936
2023-11-24	0.550	0.610	0.550	0.610	0.610	3,133
2023-11-23	0.590	0.590	0.585	0.590	0.590	14,835
2023-11-22	0.550	0.590	0.550	0.590	0.590	4,000
2023-11-21	0.540	0.595	0.540	0.595	0.595	5,496
2023-11-20	0.540	0.540	0.540	0.540	0.540	2,000
2023-11-17	0.540	0.550	0.520	0.520	0.520	7,265
2023-11-16	0.520	0.540	0.515	0.515	0.515	5,516
2023-11-15	0.550	0.550	0.550	0.550	0.550	3,000
2023-11-14	0.515	0.515	0.515	0.515	0.515	2,000
2023-11-13	0.555	0.560	0.525	0.560	0.560	13,434
2023-11-10	0.610	0.610	0.560	0.610	0.610	6,590
2023-11-09	0.550	0.600	0.550	0.600	0.600	6,000
2023-11-08	0.595	0.600	0.550	0.600	0.600	11,806
2023-11-07	0.580	0.590	0.550	0.590	0.590	9,435
2023-11-06	0.550	0.560	0.550	0.560	0.560	6,000
2023-10-31	0.560	0.600	0.560	0.595	0.595	14,360
2023-10-30	0.560	0.560	0.515	0.560	0.560	15,871
2023-10-27	0.535	0.535	0.535	0.535	0.535	2,000
2023-10-26	0.560	0.560	0.560	0.560	0.560	2,000
2023-10-25	0.530	0.560	0.530	0.560	0.560	530
2023-10-23	0.550	0.560	0.550	0.550	0.550	8,050
2023-10-20	0.550	0.550	0.550	0.550	0.550	10
2023-10-19	0.560	0.570	0.560	0.570	0.570	4,610
2023-10-16	0.610	0.610	0.610	0.610	0.610	1
2023-10-13	0.560	0.610	0.555	0.600	0.600	21,174
2023-10-12	0.600	0.600	0.560	0.570	0.570	3,273

← NewerPage 11 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.