Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	0.600	0.640	0.600	0.600	0.600	8,177
2023-10-10	0.640	0.640	0.640	0.640	0.640	2,995
2023-10-06	0.605	0.605	0.600	0.600	0.600	2,099
2023-10-05	0.650	0.650	0.600	0.645	0.645	10,355
2023-10-03	0.650	0.650	0.650	0.650	0.650	60
2023-09-28	0.650	0.650	0.650	0.650	0.650	150
2023-09-26	0.620	0.660	0.615	0.660	0.660	6,000
2023-09-25	0.660	0.660	0.660	0.660	0.660	280
2023-09-22	0.650	0.650	0.650	0.650	0.650	1,200
2023-09-20	0.650	0.650	0.650	0.650	0.650	1,500
2023-09-19	0.660	0.660	0.650	0.660	0.660	11,308
2023-09-18	0.650	0.680	0.650	0.680	0.680	5,005
2023-09-15	0.605	0.695	0.605	0.680	0.680	3,323
2023-09-14	0.655	0.655	0.655	0.655	0.655	1
2023-09-13	0.695	0.695	0.620	0.655	0.655	11,955
2023-09-12	0.650	0.685	0.650	0.685	0.685	7,093
2023-09-11	0.650	0.690	0.630	0.650	0.650	14,377
2023-09-08	0.660	0.695	0.650	0.695	0.695	8,720
2023-09-07	0.680	0.710	0.650	0.705	0.705	24,475
2023-09-06	0.670	0.680	0.650	0.650	0.650	4,001
2023-09-05	0.665	0.700	0.570	0.695	0.695	61,516
2023-08-30	0.720	0.730	0.720	0.730	0.730	15,500
2023-08-28	0.700	0.710	0.650	0.710	0.710	33,217
2023-08-25	0.730	0.730	0.730	0.730	0.730	1
2023-08-24	0.740	0.740	0.690	0.720	0.720	15,501
2023-08-23	0.700	0.740	0.700	0.740	0.740	1,501
2023-08-22	0.715	0.740	0.690	0.690	0.690	10,496
2023-08-21	0.740	0.740	0.715	0.740	0.740	5,504
2023-08-18	0.690	0.740	0.690	0.740	0.740	4,451
2023-08-17	0.710	0.740	0.700	0.700	0.700	16,304
2023-08-14	0.710	0.750	0.710	0.750	0.750	981
2023-08-11	0.750	0.750	0.680	0.750	0.750	17,621
2023-08-10	0.715	0.740	0.715	0.740	0.740	1,301
2023-08-09	0.750	0.750	0.720	0.750	0.750	6,774
2023-08-08	0.730	0.790	0.730	0.750	0.750	21,000
2023-08-04	0.740	0.750	0.740	0.750	0.750	9,549
2023-08-03	0.740	0.760	0.740	0.760	0.760	2,480
2023-08-02	0.750	0.750	0.710	0.730	0.730	5,121
2023-08-01	0.740	0.760	0.710	0.760	0.760	13,762
2023-07-31	0.800	0.810	0.730	0.760	0.760	69,654
2023-07-28	0.800	0.800	0.800	0.800	0.800	87
2023-07-27	0.830	0.830	0.800	0.810	0.810	18,048
2023-07-26	0.820	0.830	0.810	0.820	0.820	13,712
2023-07-25	0.830	0.840	0.830	0.830	0.830	29,107
2023-07-24	0.810	0.830	0.800	0.830	0.830	34,960
2023-07-21	0.810	0.835	0.800	0.835	0.835	34,535
2023-07-20	0.820	0.820	0.790	0.800	0.800	62,484
2023-07-19	0.800	0.820	0.800	0.815	0.815	24,410
2023-07-18	0.800	0.800	0.800	0.800	0.800	1,888
2023-07-17	0.800	0.800	0.800	0.800	0.800	10,110
2023-07-13	0.790	0.800	0.770	0.800	0.800	8,001
2023-07-12	0.770	0.790	0.770	0.790	0.790	10,950
2023-07-11	0.785	0.800	0.785	0.790	0.790	8,031
2023-07-10	0.800	0.800	0.755	0.795	0.795	18,903
2023-07-07	0.800	0.800	0.800	0.800	0.800	5,150
2023-07-06	0.790	0.800	0.790	0.800	0.800	10,000
2023-07-05	0.780	0.790	0.780	0.790	0.790	6,231
2023-07-04	0.780	0.810	0.780	0.800	0.800	23,304
2023-07-03	0.790	0.810	0.785	0.785	0.785	12,337
2023-06-30	0.800	0.800	0.790	0.800	0.800	6,131

← NewerPage 12 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.