Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.060	1.098	0.950	1.000	1.000	23,748
2022-02-09	0.950	1.110	0.950	1.098	1.098	27,400
2022-02-08	0.900	0.900	0.900	0.900	0.900	1
2022-02-07	0.950	0.950	0.930	0.950	0.950	2,403
2022-02-04	0.950	0.990	0.950	0.990	0.990	2,260
2022-02-03	0.950	0.950	0.910	0.950	0.950	9,350
2022-02-02	0.998	0.998	0.900	0.980	0.980	10,467
2022-02-01	0.995	0.995	0.995	0.995	0.995	66
2022-01-31	0.997	0.997	0.997	0.997	0.997	501
2022-01-28	0.950	0.998	0.950	0.998	0.998	1,001
2022-01-27	0.998	0.998	0.998	0.998	0.998	2,010
2022-01-25	0.960	0.998	0.950	0.960	0.960	5,200
2022-01-24	1.000	1.000	0.950	0.960	0.960	20,200
2022-01-21	0.974	1.168	0.970	0.999	0.999	33,045
2022-01-20	1.050	1.098	0.970	1.000	1.000	39,762
2022-01-19	1.064	1.100	1.010	1.098	1.098	54,408
2022-01-18	1.100	1.100	1.090	1.100	1.100	2,000
2022-01-17	1.080	1.100	1.050	1.100	1.100	17,000
2022-01-14	1.140	1.140	1.090	1.100	1.100	6,401
2022-01-13	1.168	1.168	1.080	1.100	1.100	9,719
2022-01-12	1.060	1.110	1.060	1.110	1.110	13,166
2022-01-11	1.140	1.140	1.090	1.090	1.090	9,809
2022-01-10	1.100	1.100	1.090	1.090	1.090	3,588
2022-01-07	1.100	1.170	1.100	1.140	1.140	22,624
2022-01-05	1.100	1.180	1.090	1.150	1.150	55,996
2022-01-04	1.152	1.152	1.090	1.152	1.152	102,342
2022-01-03	1.280	1.298	1.198	1.198	1.198	17,528
2021-12-30	1.278	1.278	1.260	1.260	1.260	2,067
2021-12-29	1.200	1.280	1.200	1.280	1.280	27,307
2021-12-28	1.290	1.290	1.210	1.210	1.210	20,241
2021-12-27	1.290	1.290	1.250	1.290	1.290	5,200
2021-12-22	1.290	1.290	1.290	1.290	1.290	2,301
2021-12-21	1.222	1.222	1.222	1.222	1.222	200
2021-12-20	1.300	1.430	1.290	1.290	1.290	17,252
2021-12-17	1.394	1.394	1.300	1.300	1.300	5,355
2021-12-16	1.360	1.488	1.300	1.300	1.300	81,939
2021-12-15	1.298	1.440	1.250	1.400	1.400	9,526
2021-12-14	1.204	1.290	1.200	1.202	1.202	3,524
2021-12-13	1.202	1.298	1.200	1.294	1.294	2,562
2021-12-10	1.250	1.320	1.060	1.298	1.298	5,252
2021-12-09	1.320	1.330	1.250	1.320	1.320	1,598
2021-12-08	1.242	1.320	1.190	1.320	1.320	7,400
2021-12-07	1.300	1.300	1.300	1.300	1.300	1,967
2021-12-06	1.300	1.398	1.300	1.398	1.398	34
2021-12-03	1.350	1.400	1.350	1.400	1.400	5,200
2021-12-02	1.300	1.446	1.298	1.446	1.446	50,194
2021-12-01	1.224	1.298	1.224	1.298	1.298	1,501
2021-11-30	1.298	1.298	1.298	1.298	1.298	1,000
2021-11-29	1.298	1.298	1.222	1.298	1.298	7,501
2021-11-26	1.206	1.298	1.206	1.298	1.298	301
2021-11-25	1.298	1.298	1.298	1.298	1.298	1,595
2021-11-23	1.280	1.280	1.280	1.280	1.280	8,557
2021-11-22	1.250	1.280	1.250	1.280	1.280	6,000
2021-11-19	1.300	1.300	1.208	1.270	1.270	7,368
2021-11-18	1.382	1.382	1.210	1.210	1.210	6,509
2021-11-17	1.300	1.300	1.300	1.300	1.300	2,000
2021-11-16	1.300	1.398	1.200	1.388	1.388	12,676
2021-11-15	1.320	1.398	1.320	1.398	1.398	2,501
2021-11-12	1.396	1.400	1.330	1.400	1.400	2,002
2021-11-10	1.350	1.398	1.320	1.398	1.398	3,228

← NewerPage 18 of 19 · 1,098 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.