Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.858	0.870	0.810	0.868	0.868	5,948
2023-03-22	0.810	0.858	0.810	0.858	0.858	3,990
2023-03-21	0.810	0.810	0.810	0.810	0.810	1,991
2023-03-20	0.750	0.800	0.750	0.800	0.800	16,745
2023-03-17	0.800	0.800	0.770	0.770	0.770	4,657
2023-03-16	0.800	0.800	0.780	0.800	0.800	2,101
2023-03-15	0.760	0.800	0.716	0.800	0.800	44,812
2023-03-14	0.760	0.800	0.710	0.712	0.712	30,769
2023-03-13	0.800	0.800	0.712	0.760	0.760	20,546
2023-03-10	0.772	0.810	0.772	0.810	0.810	2,301
2023-03-09	0.780	0.810	0.772	0.810	0.810	9,345
2023-03-08	0.840	0.850	0.770	0.830	0.830	29,246
2023-03-07	0.850	0.850	0.850	0.850	0.850	2,200
2023-03-06	0.860	0.860	0.830	0.850	0.850	3,186
2023-03-03	0.856	0.860	0.856	0.860	0.860	4,500
2023-03-02	0.856	0.856	0.820	0.856	0.856	9,082
2023-03-01	0.836	0.846	0.800	0.846	0.846	35,645
2023-02-28	0.800	0.846	0.800	0.838	0.838	14,411
2023-02-27	0.800	0.838	0.800	0.836	0.836	17,254
2023-02-24	0.850	0.860	0.800	0.838	0.838	65,946
2023-02-23	0.860	0.930	0.800	0.920	0.920	61,865
2023-02-22	0.870	0.890	0.800	0.830	0.830	51,340
2023-02-21	0.830	0.890	0.820	0.870	0.870	73,850
2023-02-20	0.744	0.840	0.688	0.830	0.830	62,465
2023-02-17	0.700	0.744	0.700	0.734	0.734	21,407
2023-02-16	0.670	0.756	0.670	0.756	0.756	4,869
2023-02-15	0.730	0.730	0.700	0.700	0.700	7,051
2023-02-14	0.736	0.750	0.676	0.710	0.710	36,956
2023-02-13	0.788	0.788	0.734	0.756	0.756	14,632
2023-02-10	0.790	0.810	0.780	0.790	0.790	50,130
2023-02-09	0.820	0.930	0.762	0.800	0.800	654,770
2023-02-08	0.820	0.820	0.790	0.820	0.820	63,230
2023-02-07	0.790	0.820	0.790	0.820	0.820	24,201
2023-02-06	0.800	0.820	0.780	0.790	0.790	58,800
2023-02-03	0.780	0.800	0.780	0.800	0.800	1,322
2023-02-02	0.800	0.810	0.780	0.810	0.810	11,393
2023-02-01	0.800	0.816	0.780	0.816	0.816	55,210
2023-01-31	0.780	0.800	0.780	0.800	0.800	27,974
2023-01-30	0.780	0.780	0.750	0.780	0.780	31,336
2023-01-27	0.750	0.780	0.730	0.780	0.780	93,022
2023-01-26	0.710	0.750	0.710	0.750	0.750	7,000
2023-01-25	0.740	0.740	0.704	0.740	0.740	814
2023-01-24	0.710	0.750	0.700	0.750	0.750	13,995
2023-01-23	0.750	0.750	0.702	0.740	0.740	3,225
2023-01-20	0.730	0.750	0.700	0.750	0.750	14,003
2023-01-19	0.750	0.750	0.700	0.750	0.750	8,862
2023-01-18	0.750	0.750	0.750	0.750	0.750	8,598
2023-01-17	0.750	0.750	0.750	0.750	0.750	2,918
2023-01-16	0.720	0.760	0.710	0.750	0.750	42,908
2023-01-13	0.700	0.720	0.700	0.720	0.720	20,326
2023-01-12	0.700	0.710	0.680	0.710	0.710	9,578
2023-01-11	0.700	0.700	0.650	0.700	0.700	22,346
2023-01-10	0.662	0.700	0.662	0.670	0.670	6,702
2023-01-09	0.670	0.700	0.650	0.652	0.652	6,501
2023-01-05	0.660	0.700	0.660	0.700	0.700	2,050
2023-01-04	0.650	0.700	0.650	0.700	0.700	2,301
2023-01-03	0.700	0.700	0.700	0.700	0.700	1,500
2023-01-02	0.700	0.750	0.700	0.728	0.728	5,302
2022-12-28	0.650	0.700	0.650	0.700	0.700	413
2022-12-27	0.630	0.720	0.590	0.700	0.700	39,853

← NewerPage 14 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.