Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.650	0.700	0.650	0.700	0.700	351
2026-04-29	0.600	0.710	0.600	0.690	0.690	48,193
2026-04-28	0.690	0.690	0.575	0.620	0.620	46,730
2026-04-27	0.700	0.700	0.655	0.655	0.655	20,153
2026-04-24	0.720	0.770	0.700	0.700	0.700	21,260
2026-04-23	0.730	0.870	0.630	0.720	0.720	222,851
2026-04-22	0.625	0.740	0.625	0.730	0.730	54,228
2026-04-21	0.550	0.640	0.550	0.635	0.635	20,414
2026-04-20	0.550	0.580	0.550	0.550	0.550	8,372
2026-04-17	0.500	0.580	0.480	0.570	0.570	9,334
2026-04-16	0.500	0.560	0.476	0.500	0.500	19,832
2026-04-15	0.452	0.500	0.452	0.500	0.500	2,046
2026-04-14	0.468	0.510	0.380	0.500	0.500	202,334
2026-04-13	0.470	0.496	0.450	0.468	0.468	22,610
2026-04-10	0.490	0.490	0.456	0.470	0.470	10,353
2026-04-09	0.498	0.498	0.490	0.490	0.490	11
2026-04-08	0.456	0.480	0.456	0.470	0.470	15,713
2026-04-07	0.500	0.500	0.452	0.480	0.480	23,275
2026-04-02	0.520	0.520	0.480	0.500	0.500	6,466
2026-04-01	0.550	0.550	0.500	0.520	0.520	24,614
2026-03-31	0.500	0.560	0.500	0.560	0.560	27,186
2026-03-30	0.510	0.525	0.470	0.500	0.500	19,653
2026-03-27	0.498	0.530	0.462	0.530	0.530	28,192
2026-03-26	0.535	0.535	0.476	0.500	0.500	29,785
2026-03-25	0.570	0.600	0.505	0.540	0.540	96,822
2026-03-24	0.600	0.640	0.590	0.600	0.600	20,269
2026-03-23	0.595	0.600	0.550	0.595	0.595	62,505
2026-03-20	0.635	0.640	0.620	0.620	0.620	19,145
2026-03-19	0.650	0.650	0.610	0.640	0.640	5,423
2026-03-18	0.690	0.700	0.640	0.650	0.650	32,069
2026-03-17	0.700	0.700	0.700	0.700	0.700	2,330
2026-03-16	0.710	0.725	0.680	0.700	0.700	11,919
2026-03-13	0.725	0.730	0.700	0.725	0.725	9,653
2026-03-12	0.700	0.725	0.700	0.715	0.715	3,023
2026-03-11	0.670	0.730	0.670	0.730	0.730	58,942
2026-03-10	0.685	0.685	0.650	0.675	0.675	12,688
2026-03-09	0.695	0.695	0.660	0.685	0.685	12,132
2026-03-06	0.690	0.715	0.690	0.700	0.700	6,656
2026-03-05	0.700	0.715	0.690	0.700	0.700	3,261
2026-03-04	0.710	0.720	0.695	0.720	0.720	11,555
2026-03-03	0.715	0.745	0.715	0.745	0.745	85
2026-03-02	0.710	0.750	0.710	0.750	0.750	9,953
2026-02-27	0.715	0.745	0.715	0.740	0.740	648
2026-02-26	0.745	0.750	0.715	0.745	0.745	7,082
2026-02-25	0.730	0.775	0.730	0.740	0.740	32,469
2026-02-24	0.740	0.745	0.720	0.740	0.740	13,885
2026-02-23	0.705	0.740	0.705	0.740	0.740	60,304
2026-02-20	0.710	0.720	0.690	0.720	0.720	31,439
2026-02-19	0.710	0.720	0.700	0.700	0.700	17,677
2026-02-18	0.700	0.710	0.700	0.710	0.710	5,980
2026-02-17	0.725	0.725	0.700	0.720	0.720	12,349
2026-02-16	0.735	0.735	0.710	0.725	0.725	5,627
2026-02-13	0.705	0.735	0.700	0.735	0.735	12,773
2026-02-12	0.720	0.730	0.720	0.725	0.725	3,718
2026-02-11	0.710	0.725	0.700	0.720	0.720	13,502
2026-02-10	0.710	0.730	0.710	0.730	0.730	7,297
2026-02-09	0.710	0.725	0.700	0.725	0.725	5,811
2026-02-06	0.700	0.725	0.700	0.725	0.725	54,747
2026-02-05	0.700	0.705	0.700	0.700	0.700	2,004
2026-02-04	0.725	0.725	0.690	0.700	0.700	7,957

← NewerPage 3 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.