Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.700	0.720	0.690	0.700	0.700	4,904
2026-07-24	0.720	0.725	0.690	0.720	0.720	21,846
2026-07-23	0.710	0.730	0.690	0.730	0.730	57,001
2026-07-22	0.725	0.760	0.700	0.730	0.730	23,638
2026-07-21	0.730	0.745	0.710	0.735	0.735	5,982
2026-07-20	0.735	0.735	0.705	0.725	0.725	1,102
2026-07-17	0.710	0.735	0.695	0.735	0.735	31,854
2026-07-16	0.730	0.760	0.710	0.745	0.745	29,868
2026-07-15	0.725	0.735	0.710	0.730	0.730	2,876
2026-07-14	0.710	0.725	0.700	0.725	0.725	13,893
2026-07-13	0.710	0.735	0.680	0.725	0.725	32,071
2026-07-10	0.740	0.740	0.700	0.735	0.735	8,767
2026-07-09	0.740	0.760	0.715	0.730	0.730	27,776
2026-07-08	0.735	0.760	0.680	0.740	0.740	79,781
2026-07-07	0.710	0.735	0.705	0.725	0.725	3,378
2026-07-06	0.710	0.730	0.695	0.715	0.715	17,186
2026-07-03	0.720	0.740	0.700	0.740	0.740	13,734
2026-07-02	0.745	0.750	0.700	0.720	0.720	18,685
2026-07-01	0.730	0.780	0.630	0.730	0.730	209,086
2026-06-30	0.745	0.760	0.690	0.730	0.730	35,855
2026-06-29	0.750	0.750	0.710	0.730	0.730	5,793
2026-06-26	0.750	0.800	0.710	0.750	0.750	32,751
2026-06-25	0.740	0.780	0.730	0.750	0.750	23,378
2026-06-24	0.770	0.800	0.700	0.740	0.740	107,554
2026-06-23	0.620	0.790	0.620	0.790	0.790	648,760
2026-06-22	0.640	0.645	0.620	0.625	0.625	24,835
2026-06-19	0.690	0.690	0.640	0.650	0.650	99,383
2026-06-18	0.700	0.720	0.685	0.710	0.710	4,038
2026-06-17	0.695	0.750	0.695	0.735	0.735	54,223
2026-06-16	0.685	0.715	0.660	0.680	0.680	49,567
2026-06-15	0.750	0.750	0.685	0.730	0.730	29,502
2026-06-12	0.790	0.790	0.715	0.750	0.750	34,547
2026-06-11	0.680	0.795	0.680	0.795	0.795	89,828
2026-06-10	0.750	0.750	0.685	0.685	0.685	50,727
2026-06-09	0.750	0.750	0.720	0.745	0.745	8,448
2026-06-08	0.740	0.740	0.670	0.730	0.730	85,089
2026-06-05	0.750	0.750	0.710	0.740	0.740	40,214
2026-06-03	0.800	0.820	0.700	0.755	0.755	101,524
2026-06-02	0.850	0.860	0.780	0.800	0.800	42,282
2026-06-01	0.775	0.855	0.725	0.850	0.850	178,466
2026-05-29	0.790	0.930	0.780	0.800	0.800	843,679
2026-05-28	0.795	0.810	0.730	0.780	0.780	98,652
2026-05-27	0.930	0.930	0.760	0.810	0.810	164,688
2026-05-26	0.900	0.975	0.880	0.925	0.925	165,965
2026-05-25	0.880	1.050	0.840	0.895	0.895	679,355
2026-05-22	0.755	0.980	0.730	0.880	0.880	530,194
2026-05-21	0.845	0.845	0.755	0.760	0.760	332,891
2026-05-20	0.910	1.000	0.785	0.870	0.870	292,424
2026-05-19	0.885	1.090	0.860	0.895	0.895	1,092,101
2026-05-18	0.640	0.815	0.640	0.800	0.800	625,940
2026-05-15	0.600	0.700	0.520	0.540	0.540	293,229
2026-05-14	0.550	0.595	0.496	0.595	0.595	38,421
2026-05-13	0.660	0.695	0.535	0.580	0.580	150,723
2026-05-12	0.695	0.700	0.670	0.695	0.695	5,255
2026-05-11	0.680	0.695	0.670	0.695	0.695	23,147
2026-05-08	0.660	0.680	0.660	0.660	0.660	7,250
2026-05-07	0.640	0.670	0.640	0.670	0.670	42,939
2026-05-06	0.670	0.670	0.600	0.650	0.650	60,299
2026-05-05	0.695	0.695	0.600	0.670	0.670	59,550
2026-05-04	0.700	0.765	0.625	0.695	0.695	62,644

← NewerPage 2 of 5 · 250 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.