Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.810	0.810	0.810	0.810	0.810	1,600
2023-06-28	0.800	0.810	0.780	0.810	0.810	13,776
2023-06-27	0.840	0.850	0.800	0.800	0.800	9,464
2023-06-26	0.800	0.850	0.800	0.840	0.840	20,719
2023-06-22	0.840	0.840	0.770	0.800	0.800	20,967
2023-06-21	0.800	0.840	0.800	0.830	0.830	1,101
2023-06-20	0.795	0.800	0.790	0.790	0.790	8,261
2023-06-19	0.840	0.850	0.805	0.815	0.815	16,499
2023-06-16	0.800	0.830	0.800	0.830	0.830	11,525
2023-06-14	0.830	0.830	0.795	0.800	0.800	22,350
2023-06-13	0.830	0.830	0.790	0.825	0.825	6,002
2023-06-09	0.830	0.830	0.830	0.830	0.830	1,198
2023-06-07	0.840	0.840	0.840	0.840	0.840	2,085
2023-06-05	0.810	0.840	0.810	0.840	0.840	4,801
2023-06-02	0.810	0.810	0.790	0.810	0.810	6,700
2023-06-01	0.845	0.850	0.790	0.810	0.810	11,999
2023-05-31	0.840	0.860	0.800	0.845	0.845	24,399
2023-05-30	0.810	0.840	0.810	0.840	0.840	6,658
2023-05-29	0.830	0.860	0.820	0.850	0.850	37,722
2023-05-26	0.860	0.880	0.850	0.850	0.850	33,027
2023-05-25	0.850	0.880	0.850	0.860	0.860	26,611
2023-05-24	0.835	0.860	0.815	0.855	0.855	7,788
2023-05-23	0.835	0.870	0.835	0.870	0.870	17,418
2023-05-22	0.800	0.835	0.800	0.825	0.825	10,162
2023-05-19	0.850	0.850	0.785	0.830	0.830	14,681
2023-05-18	0.850	0.850	0.820	0.850	0.850	4,039
2023-05-17	0.820	0.850	0.800	0.850	0.850	3,650
2023-05-16	0.810	0.850	0.805	0.820	0.820	6,958
2023-05-15	0.870	0.880	0.780	0.860	0.860	35,368
2023-05-12	0.855	0.950	0.850	0.870	0.870	217,429
2023-05-11	0.760	0.880	0.760	0.815	0.815	146,288
2023-05-10	0.760	0.760	0.720	0.720	0.720	5,821
2023-05-09	0.745	0.760	0.745	0.760	0.760	1,351
2023-05-08	0.770	0.800	0.730	0.750	0.750	21,723
2023-05-04	0.800	0.810	0.780	0.805	0.805	5,902
2023-05-02	0.780	0.845	0.770	0.845	0.845	12,054
2023-04-28	0.790	0.810	0.780	0.810	0.810	2,352
2023-04-27	0.795	0.810	0.795	0.810	0.810	2,595
2023-04-26	0.800	0.820	0.790	0.810	0.810	6,500
2023-04-25	0.845	0.845	0.800	0.845	0.845	1,968
2023-04-24	0.780	0.850	0.780	0.845	0.845	14,915
2023-04-21	0.805	0.845	0.760	0.810	0.810	10,677
2023-04-20	0.790	0.855	0.750	0.855	0.855	22,921
2023-04-19	0.800	0.800	0.754	0.790	0.790	8,813
2023-04-18	0.800	0.800	0.792	0.792	0.792	271
2023-04-17	0.790	0.800	0.790	0.800	0.800	7,949
2023-04-14	0.800	0.800	0.800	0.800	0.800	1
2023-04-13	0.820	0.820	0.780	0.780	0.780	23,004
2023-04-12	0.822	0.830	0.820	0.820	0.820	3,836
2023-04-11	0.830	0.830	0.804	0.820	0.820	6,622
2023-04-06	0.806	0.860	0.790	0.860	0.860	8,451
2023-04-05	0.800	0.860	0.790	0.860	0.860	28,195
2023-04-04	0.810	0.820	0.800	0.800	0.800	28,592
2023-04-03	0.860	0.880	0.812	0.850	0.850	58,424
2023-03-31	0.848	0.850	0.848	0.850	0.850	501
2023-03-30	0.802	0.850	0.802	0.850	0.850	14,823
2023-03-29	0.860	0.868	0.810	0.850	0.850	4,136
2023-03-28	0.838	0.838	0.838	0.838	0.838	1,053
2023-03-27	0.820	0.840	0.820	0.838	0.838	4,293
2023-03-24	0.812	0.866	0.812	0.860	0.860	25,140

← NewerPage 13 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.