Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.600	0.600	0.550	0.590	0.590	4,006
2022-08-26	0.604	0.660	0.564	0.602	0.602	17,672
2022-08-25	0.706	0.710	0.602	0.660	0.660	11,136
2022-08-24	0.502	0.720	0.502	0.706	0.706	52,179
2022-08-23	0.508	0.586	0.502	0.560	0.560	57,369
2022-08-22	0.485	0.508	0.472	0.472	0.472	1,002
2022-08-19	0.504	0.540	0.480	0.510	0.510	39,582
2022-08-18	0.472	0.540	0.470	0.540	0.540	59,134
2022-08-17	0.522	0.546	0.474	0.540	0.540	21,103
2022-08-16	0.510	0.520	0.510	0.520	0.520	2,500
2022-08-12	0.530	0.546	0.438	0.510	0.510	160,729
2022-08-11	0.554	0.554	0.520	0.554	0.554	14,101
2022-08-09	0.584	0.584	0.520	0.556	0.556	19,773
2022-08-08	0.550	0.560	0.510	0.560	0.560	19,804
2022-08-05	0.500	0.546	0.500	0.544	0.544	15,002
2022-08-04	0.500	0.500	0.480	0.500	0.500	6,612
2022-08-03	0.550	0.598	0.480	0.500	0.500	73,803
2022-08-02	0.548	0.592	0.518	0.526	0.526	33,164
2022-08-01	0.600	0.600	0.546	0.600	0.600	87,571
2022-07-29	0.600	0.720	0.560	0.620	0.620	67,109
2022-07-28	0.650	0.660	0.624	0.660	0.660	8,061
2022-07-27	0.620	0.700	0.620	0.700	0.700	5,000
2022-07-26	0.700	0.700	0.622	0.650	0.650	23,806
2022-07-25	0.740	0.740	0.660	0.700	0.700	5,421
2022-07-22	0.780	0.790	0.630	0.660	0.660	28,679
2022-07-21	0.700	0.780	0.700	0.780	0.780	4,133
2022-07-20	0.710	0.750	0.700	0.750	0.750	9,379
2022-07-18	0.740	0.750	0.740	0.750	0.750	1,705
2022-07-13	0.800	0.800	0.800	0.800	0.800	30
2022-07-11	0.790	0.790	0.790	0.790	0.790	3,158
2022-07-08	0.750	0.818	0.740	0.790	0.790	5,797
2022-07-07	0.750	0.800	0.750	0.750	0.750	7,343
2022-07-06	0.750	0.750	0.750	0.750	0.750	628
2022-07-04	0.770	0.770	0.750	0.750	0.750	2,448
2022-07-01	0.800	0.818	0.770	0.770	0.770	3,002
2022-06-30	0.750	0.750	0.730	0.750	0.750	10,399
2022-06-29	0.770	0.800	0.730	0.750	0.750	23,138
2022-06-28	0.820	0.820	0.820	0.820	0.820	500
2022-06-27	0.772	0.830	0.772	0.830	0.830	2,500
2022-06-24	0.770	0.830	0.770	0.830	0.830	355
2022-06-20	0.770	0.848	0.770	0.848	0.848	5,925
2022-06-17	0.770	0.770	0.770	0.770	0.770	1,300
2022-06-14	0.760	0.770	0.760	0.770	0.770	1,520
2022-06-13	0.768	0.770	0.700	0.770	0.770	4,350
2022-06-10	0.702	0.760	0.700	0.700	0.700	2,001
2022-06-07	0.768	0.768	0.700	0.768	0.768	56
2022-06-03	0.752	0.848	0.750	0.770	0.770	4,055
2022-06-02	0.700	0.830	0.700	0.830	0.830	38,077
2022-06-01	0.750	0.750	0.700	0.700	0.700	37,428
2022-05-31	0.736	0.784	0.730	0.768	0.768	1,503
2022-05-30	0.798	0.798	0.790	0.790	0.790	620
2022-05-27	0.730	0.798	0.730	0.798	0.798	4
2022-05-25	0.752	0.798	0.706	0.798	0.798	38,472
2022-05-24	0.800	0.800	0.800	0.800	0.800	1,300
2022-05-23	0.800	0.820	0.800	0.820	0.820	5,116
2022-05-20	0.800	0.800	0.752	0.752	0.752	1,301
2022-05-19	0.800	0.830	0.800	0.830	0.830	3,902
2022-05-18	0.800	0.850	0.800	0.850	0.850	101
2022-05-17	0.754	0.850	0.754	0.850	0.850	6,806
2022-05-16	0.800	0.830	0.800	0.800	0.800	3,499

← NewerPage 16 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.