Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.000	1.000	0.800	0.870	0.870	213,418
2025-10-30	1.040	1.070	0.940	1.000	1.000	163,576
2025-10-29	1.100	1.140	1.050	1.100	1.100	20,586
2025-10-28	1.100	1.140	1.050	1.100	1.100	42,454
2025-10-27	1.180	1.200	1.060	1.130	1.130	254,857
2025-10-24	1.200	1.290	1.090	1.180	1.180	204,479
2025-10-23	1.200	1.260	1.110	1.250	1.250	80,675
2025-10-22	1.000	1.240	1.000	1.200	1.200	314,978
2025-10-21	1.150	1.180	0.980	1.040	1.040	142,147
2025-10-20	0.980	1.170	0.965	1.100	1.100	196,510
2025-10-17	0.955	1.040	0.900	1.030	1.030	87,863
2025-10-16	0.970	1.000	0.955	0.960	0.960	13,633
2025-10-15	0.995	1.040	0.965	0.990	0.990	54,617
2025-10-14	0.970	1.040	0.950	0.995	0.995	27,066
2025-10-13	0.960	0.970	0.955	0.970	0.970	41,117
2025-10-10	0.950	1.040	0.925	0.960	0.960	95,100
2025-10-09	0.910	1.070	0.880	0.950	0.950	136,517
2025-10-08	0.900	0.920	0.900	0.910	0.910	21,975
2025-10-07	0.865	0.925	0.860	0.900	0.900	16,748
2025-10-06	0.865	0.890	0.850	0.865	0.865	6,082
2025-10-03	0.850	0.900	0.850	0.900	0.900	1,790
2025-10-02	0.860	0.890	0.850	0.890	0.890	5,913
2025-10-01	0.935	0.985	0.850	0.900	0.900	56,005
2025-09-30	0.880	0.935	0.845	0.935	0.935	48,628
2025-09-29	0.905	0.945	0.900	0.900	0.900	29,620
2025-09-26	0.900	1.010	0.880	0.930	0.930	180,058
2025-09-25	0.870	0.940	0.840	0.900	0.900	161,917
2025-09-24	0.805	0.960	0.805	0.895	0.895	106,479
2025-09-23	0.845	0.845	0.800	0.835	0.835	9,168
2025-09-22	0.800	0.820	0.750	0.820	0.820	34,461
2025-09-19	0.800	0.845	0.775	0.845	0.845	45,843
2025-09-18	0.835	0.850	0.815	0.845	0.845	6,327
2025-09-17	0.850	0.880	0.835	0.835	0.835	11,418
2025-09-16	0.850	0.895	0.840	0.850	0.850	28,666
2025-09-15	0.925	0.950	0.830	0.850	0.850	60,698
2025-09-12	0.900	0.950	0.780	0.930	0.930	178,983
2025-09-11	0.850	0.910	0.850	0.900	0.900	27,102
2025-09-10	0.900	0.900	0.850	0.895	0.895	56,500
2025-09-09	1.000	1.030	0.870	0.900	0.900	134,404
2025-09-08	0.885	1.080	0.885	1.040	1.040	201,017
2025-09-05	0.850	0.895	0.820	0.885	0.885	21,411
2025-09-04	0.860	0.940	0.820	0.875	0.875	50,566
2025-09-03	0.800	0.915	0.800	0.890	0.890	44,089
2025-09-02	0.840	0.890	0.795	0.835	0.835	73,248
2025-09-01	0.890	0.890	0.800	0.840	0.840	16,182
2025-08-29	0.820	0.970	0.815	0.890	0.890	69,641
2025-08-28	0.825	0.830	0.760	0.825	0.825	41,935
2025-08-27	0.910	0.945	0.760	0.860	0.860	85,985
2025-08-26	0.695	0.910	0.695	0.895	0.895	167,776
2025-08-25	0.700	0.700	0.655	0.700	0.700	6,780
2025-08-22	0.745	0.745	0.655	0.720	0.720	12,501
2025-08-21	0.730	0.745	0.600	0.745	0.745	53,792
2025-08-20	0.750	0.750	0.705	0.740	0.740	2,989
2025-08-19	0.710	0.750	0.710	0.750	0.750	6,843
2025-08-18	0.710	0.750	0.700	0.750	0.750	17,632
2025-08-14	0.720	0.795	0.720	0.750	0.750	13,600
2025-08-13	0.750	0.770	0.730	0.750	0.750	18,990
2025-08-12	0.800	0.800	0.760	0.760	0.760	1,300
2025-08-11	0.750	0.770	0.750	0.760	0.760	6,791
2025-08-08	0.755	0.800	0.750	0.780	0.780	5,548

← NewerPage 5 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.