Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.752	0.800	0.752	0.800	0.800	3,001
2022-05-12	0.800	0.800	0.750	0.798	0.798	10,677
2022-05-10	0.802	0.830	0.802	0.830	0.830	1,217
2022-05-09	0.870	0.870	0.850	0.850	0.850	3,391
2022-05-06	0.800	0.870	0.800	0.870	0.870	1,907
2022-05-05	0.870	0.870	0.810	0.868	0.868	10,860
2022-04-29	0.900	0.900	0.880	0.900	0.900	7,101
2022-04-28	0.900	0.900	0.900	0.900	0.900	4,072
2022-04-27	0.852	0.900	0.850	0.900	0.900	1,303
2022-04-26	0.920	0.920	0.850	0.900	0.900	1,777
2022-04-25	0.890	0.920	0.850	0.920	0.920	29,097
2022-04-22	0.900	0.910	0.850	0.850	0.850	9,039
2022-04-21	0.900	0.900	0.900	0.900	0.900	3,200
2022-04-20	0.900	0.900	0.890	0.900	0.900	11,983
2022-04-19	0.900	0.940	0.890	0.940	0.940	9,806
2022-04-14	0.920	0.940	0.900	0.900	0.900	23,182
2022-04-13	0.950	0.950	0.900	0.950	0.950	19,799
2022-04-12	0.950	0.950	0.870	0.950	0.950	8,260
2022-04-11	0.950	0.950	0.950	0.950	0.950	708
2022-04-08	0.914	0.950	0.912	0.950	0.950	2,201
2022-04-07	0.950	0.950	0.950	0.950	0.950	1,115
2022-04-06	0.950	0.988	0.940	0.950	0.950	8,324
2022-04-05	0.989	0.989	0.989	0.989	0.989	1
2022-04-04	0.950	0.990	0.908	0.950	0.950	2,892
2022-04-01	0.950	0.990	0.950	0.990	0.990	2
2022-03-31	0.970	0.990	0.970	0.990	0.990	8,993
2022-03-30	0.970	0.970	0.950	0.970	0.970	5,702
2022-03-29	0.951	0.980	0.950	0.980	0.980	3,501
2022-03-28	0.990	0.990	0.990	0.990	0.990	320
2022-03-25	0.940	0.990	0.940	0.990	0.990	3,803
2022-03-24	0.955	0.955	0.950	0.950	0.950	6,503
2022-03-23	0.988	0.990	0.955	0.990	0.990	1,268
2022-03-22	0.961	0.990	0.950	0.988	0.988	15,502
2022-03-21	1.000	1.048	0.990	1.000	1.000	9,766
2022-03-18	1.064	1.064	0.990	1.000	1.000	37,049
2022-03-17	1.220	1.240	1.060	1.130	1.130	11,015
2022-03-16	1.000	1.330	0.950	1.180	1.180	123,796
2022-03-14	1.000	1.000	1.000	1.000	1.000	2,198
2022-03-11	0.890	1.028	0.890	1.000	1.000	11,323
2022-03-10	0.900	0.900	0.770	0.900	0.900	19,410
2022-03-09	0.900	1.038	0.760	0.900	0.900	22,009
2022-03-08	0.900	0.950	0.880	0.948	0.948	5,179
2022-03-07	0.990	0.990	0.950	0.950	0.950	4,190
2022-03-04	1.000	1.030	0.951	1.030	1.030	11,801
2022-03-03	1.060	1.070	0.951	1.058	1.058	15,735
2022-03-02	0.951	1.060	0.951	1.060	1.060	4,001
2022-03-01	1.050	1.088	1.000	1.088	1.088	5,533
2022-02-28	1.020	1.040	1.020	1.040	1.040	4,975
2022-02-25	0.998	1.040	0.998	1.040	1.040	18,100
2022-02-24	0.900	1.000	0.760	0.998	0.998	29,033
2022-02-23	0.950	0.950	0.950	0.950	0.950	11,365
2022-02-22	0.918	0.936	0.918	0.936	0.936	6,612
2022-02-21	0.950	0.950	0.900	0.950	0.950	5,292
2022-02-18	0.950	0.998	0.950	0.950	0.950	2,581
2022-02-17	0.950	1.000	0.900	0.950	0.950	8,395
2022-02-16	0.950	1.000	0.950	1.000	1.000	3,688
2022-02-15	0.950	1.040	0.950	1.000	1.000	12,700
2022-02-14	1.038	1.038	0.901	0.950	0.950	3,417
2022-02-11	1.000	1.086	1.000	1.040	1.040	1,011
2022-02-10	1.060	1.098	0.950	1.000	1.000	23,748

← NewerPage 17 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.