Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.730	0.730	0.700	0.720	0.720	17,554
2026-02-02	0.735	0.735	0.700	0.730	0.730	1,849
2026-01-30	0.720	0.735	0.705	0.735	0.735	2,890
2026-01-29	0.700	0.735	0.700	0.725	0.725	2,769
2026-01-28	0.740	0.740	0.700	0.730	0.730	9,773
2026-01-27	0.725	0.740	0.690	0.735	0.735	41,929
2026-01-26	0.780	0.795	0.690	0.710	0.710	136,026
2026-01-23	0.755	0.800	0.700	0.795	0.795	154,511
2026-01-22	0.770	0.800	0.755	0.800	0.800	14,912
2026-01-21	0.800	0.830	0.770	0.800	0.800	3,812
2026-01-20	0.825	0.850	0.750	0.800	0.800	16,798
2026-01-19	0.720	0.830	0.680	0.830	0.830	154,829
2026-01-16	0.710	0.745	0.690	0.730	0.730	147,108
2026-01-15	0.720	0.735	0.705	0.725	0.725	10,943
2026-01-14	0.740	0.740	0.730	0.740	0.740	42,392
2026-01-13	0.730	0.750	0.730	0.740	0.740	6,000
2026-01-12	0.760	0.840	0.700	0.750	0.750	128,854
2026-01-09	0.780	0.780	0.750	0.770	0.770	8,295
2026-01-08	0.795	0.840	0.700	0.770	0.770	124,637
2026-01-07	0.800	0.835	0.760	0.795	0.795	14,082
2026-01-05	0.745	0.835	0.745	0.835	0.835	13,366
2026-01-02	0.750	0.795	0.740	0.780	0.780	4,980
2025-12-30	0.800	0.800	0.750	0.760	0.760	17,311
2025-12-29	0.755	0.800	0.750	0.760	0.760	2,586
2025-12-23	0.745	0.840	0.740	0.800	0.800	82,113
2025-12-22	0.760	0.760	0.710	0.745	0.745	90,166
2025-12-19	0.750	0.795	0.750	0.795	0.795	24,827
2025-12-18	0.825	0.840	0.750	0.760	0.760	87,329
2025-12-17	0.805	0.860	0.760	0.830	0.830	48,740
2025-12-16	0.850	0.850	0.780	0.845	0.845	55,649
2025-12-15	0.850	0.880	0.810	0.850	0.850	5,313
2025-12-12	0.825	0.880	0.800	0.880	0.880	37,251
2025-12-11	0.840	0.850	0.810	0.830	0.830	1,614
2025-12-10	0.850	0.900	0.780	0.820	0.820	128,810
2025-12-09	0.850	0.860	0.850	0.850	0.850	10,689
2025-12-08	0.800	0.890	0.770	0.850	0.850	338,162
2025-12-05	0.765	0.830	0.765	0.800	0.800	20,338
2025-12-04	0.780	0.800	0.760	0.800	0.800	10,200
2025-12-03	0.805	0.805	0.740	0.785	0.785	34,282
2025-12-02	0.800	0.865	0.790	0.840	0.840	16,740
2025-12-01	0.750	0.865	0.750	0.780	0.780	71,079
2025-11-28	0.730	0.795	0.730	0.780	0.780	21,706
2025-11-27	0.745	0.750	0.720	0.730	0.730	17,941
2025-11-26	0.800	0.845	0.665	0.740	0.740	105,206
2025-11-25	0.820	0.900	0.800	0.800	0.800	116,669
2025-11-24	0.850	0.850	0.815	0.850	0.850	5,651
2025-11-21	0.830	0.890	0.805	0.890	0.890	62,476
2025-11-20	0.840	0.840	0.835	0.840	0.840	2,185
2025-11-19	0.780	0.850	0.780	0.800	0.800	19,265
2025-11-18	0.805	0.855	0.790	0.800	0.800	64,013
2025-11-17	0.880	0.880	0.830	0.850	0.850	16,595
2025-11-14	0.875	0.890	0.805	0.880	0.880	14,802
2025-11-13	0.850	0.880	0.850	0.870	0.870	6,797
2025-11-12	0.850	0.890	0.820	0.850	0.850	17,611
2025-11-10	0.840	0.865	0.815	0.855	0.855	5,674
2025-11-07	0.895	0.895	0.800	0.845	0.845	27,251
2025-11-06	0.800	0.895	0.800	0.890	0.890	57,029
2025-11-05	0.800	0.850	0.760	0.835	0.835	170,559
2025-11-04	0.870	0.895	0.790	0.790	0.790	63,776
2025-11-03	0.860	0.900	0.830	0.900	0.900	45,322

← NewerPage 4 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.