Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.700	0.700	0.500	0.630	0.630	46,266
2022-12-22	0.680	0.680	0.670	0.670	0.670	66,433
2022-12-21	0.672	0.700	0.672	0.700	0.700	2,001
2022-12-19	0.710	0.710	0.710	0.710	0.710	67
2022-12-16	0.720	0.720	0.700	0.700	0.700	13,282
2022-12-15	0.720	0.720	0.710	0.710	0.710	13,700
2022-12-14	0.710	0.762	0.700	0.720	0.720	32,631
2022-12-13	0.720	0.760	0.666	0.700	0.700	33,783
2022-12-12	0.710	0.760	0.660	0.710	0.710	22,152
2022-12-09	0.710	0.838	0.710	0.838	0.838	41,578
2022-12-08	0.690	0.690	0.680	0.680	0.680	2,923
2022-12-06	0.690	0.690	0.690	0.690	0.690	1,500
2022-12-05	0.700	0.700	0.660	0.690	0.690	1,868
2022-12-02	0.640	0.710	0.640	0.710	0.710	20,953
2022-12-01	0.640	0.640	0.640	0.640	0.640	1,600
2022-11-30	0.630	0.660	0.630	0.660	0.660	6,865
2022-11-29	0.644	0.688	0.600	0.678	0.678	23,010
2022-11-28	0.610	0.634	0.610	0.634	0.634	10,001
2022-11-25	0.550	0.600	0.550	0.600	0.600	16,601
2022-11-23	0.596	0.630	0.596	0.624	0.624	7,005
2022-11-22	0.550	0.596	0.550	0.550	0.550	7,794
2022-11-17	0.514	0.574	0.500	0.574	0.574	22,522
2022-11-15	0.586	0.590	0.586	0.590	0.590	193
2022-11-14	0.582	0.582	0.580	0.582	0.582	10,651
2022-11-09	0.572	0.586	0.572	0.586	0.586	949
2022-11-08	0.572	0.572	0.572	0.572	0.572	1
2022-11-07	0.570	0.572	0.570	0.572	0.572	2,036
2022-11-04	0.550	0.598	0.482	0.596	0.596	7,529
2022-11-02	0.550	0.610	0.550	0.598	0.598	1,599
2022-10-31	0.550	0.598	0.550	0.598	0.598	809
2022-10-28	0.570	0.600	0.550	0.598	0.598	7,051
2022-10-27	0.588	0.610	0.550	0.550	0.550	2,514
2022-10-26	0.560	0.578	0.560	0.578	0.578	15,700
2022-10-25	0.510	0.560	0.510	0.560	0.560	13,002
2022-10-24	0.556	0.556	0.499	0.510	0.510	6,163
2022-10-21	0.550	0.568	0.500	0.510	0.510	12,199
2022-10-18	0.610	0.610	0.610	0.610	0.610	1
2022-10-14	0.610	0.610	0.600	0.600	0.600	2,016
2022-10-13	0.608	0.650	0.600	0.600	0.600	7,355
2022-10-12	0.560	0.656	0.560	0.600	0.600	8,172
2022-10-10	0.500	0.560	0.500	0.560	0.560	24
2022-10-07	0.546	0.560	0.500	0.500	0.500	1,901
2022-10-06	0.554	0.612	0.546	0.546	0.546	8,462
2022-10-04	0.554	0.554	0.554	0.554	0.554	1,000
2022-10-03	0.510	0.556	0.510	0.554	0.554	4,101
2022-09-30	0.456	0.510	0.456	0.456	0.456	4
2022-09-29	0.490	0.510	0.470	0.510	0.510	16,625
2022-09-28	0.520	0.520	0.490	0.510	0.510	4,501
2022-09-26	0.522	0.556	0.520	0.556	0.556	7,933
2022-09-23	0.510	0.556	0.510	0.556	0.556	3,501
2022-09-21	0.550	0.560	0.500	0.556	0.556	5,192
2022-09-14	0.610	0.658	0.600	0.600	0.600	4,502
2022-09-13	0.600	0.658	0.568	0.568	0.568	4,999
2022-09-09	0.600	0.710	0.600	0.710	0.710	12,000
2022-09-08	0.580	0.610	0.580	0.610	0.610	4,972
2022-09-06	0.610	0.610	0.610	0.610	0.610	1,000
2022-09-05	0.560	0.658	0.554	0.610	0.610	11,002
2022-09-02	0.520	0.560	0.520	0.560	0.560	718
2022-09-01	0.550	0.660	0.550	0.550	0.550	14,514
2022-08-30	0.588	0.588	0.578	0.578	0.578	3,158

← NewerPage 15 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.