Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.840	0.840	0.730	0.830	0.830	32,596
2025-08-06	0.730	0.850	0.730	0.840	0.840	39,600
2025-08-05	0.750	0.800	0.730	0.750	0.750	22,352
2025-08-04	0.760	0.785	0.750	0.750	0.750	27,275
2025-08-01	0.780	0.830	0.780	0.800	0.800	25,249
2025-07-31	0.805	0.835	0.780	0.800	0.800	38,383
2025-07-30	0.730	0.875	0.725	0.820	0.820	300,379
2025-07-29	0.680	0.725	0.625	0.710	0.710	95,068
2025-07-28	0.820	0.845	0.660	0.680	0.680	251,141
2025-07-25	0.910	0.925	0.850	0.870	0.870	67,091
2025-07-24	0.960	0.960	0.910	0.950	0.950	16,976
2025-07-23	0.920	0.995	0.900	0.985	0.985	31,260
2025-07-22	0.900	0.950	0.850	0.940	0.940	45,803
2025-07-21	0.895	0.900	0.870	0.900	0.900	8,804
2025-07-18	0.870	0.945	0.860	0.895	0.895	32,510
2025-07-17	0.870	0.930	0.840	0.895	0.895	30,964
2025-07-16	0.940	0.945	0.800	0.870	0.870	61,935
2025-07-15	0.900	0.990	0.900	0.950	0.950	35,544
2025-07-14	0.945	1.000	0.820	0.950	0.950	109,011
2025-07-11	1.060	1.060	0.860	0.945	0.945	226,406
2025-07-10	1.000	1.000	0.920	1.000	1.000	67,139
2025-07-09	1.130	1.130	0.960	1.010	1.010	65,954
2025-07-08	1.250	1.260	1.120	1.130	1.130	54,977
2025-07-07	1.280	1.280	1.160	1.250	1.250	40,424
2025-07-04	1.200	1.290	1.150	1.280	1.280	36,402
2025-07-03	1.150	1.250	1.110	1.240	1.240	86,966
2025-07-02	1.220	1.300	1.170	1.250	1.250	94,314
2025-07-01	1.390	1.400	1.170	1.220	1.220	149,436
2025-06-30	1.250	1.400	1.160	1.350	1.350	305,035
2025-06-27	1.150	1.330	1.120	1.270	1.270	209,816
2025-06-26	1.000	1.270	0.970	1.170	1.170	351,705
2025-06-25	0.950	1.020	0.905	1.010	1.010	67,238
2025-06-24	0.915	0.990	0.900	0.975	0.975	48,488
2025-06-23	0.960	1.000	0.900	0.950	0.950	64,050
2025-06-20	0.955	1.020	0.880	0.970	0.970	57,444
2025-06-18	0.980	1.100	0.820	0.985	0.985	107,891
2025-06-17	0.955	1.230	0.930	0.990	0.990	474,345
2025-06-16	0.800	0.945	0.690	0.940	0.940	255,600
2025-06-13	0.780	0.830	0.755	0.800	0.800	45,047
2025-06-12	0.810	0.875	0.715	0.800	0.800	55,379
2025-06-11	0.690	0.930	0.690	0.800	0.800	241,977
2025-06-10	0.620	0.685	0.620	0.660	0.660	22,969
2025-06-09	0.685	0.685	0.610	0.660	0.660	31,356
2025-06-06	0.745	0.750	0.670	0.690	0.690	27,745
2025-06-05	0.700	0.750	0.650	0.710	0.710	89,163
2025-06-04	0.650	0.750	0.615	0.730	0.730	46,517
2025-06-03	0.745	0.745	0.625	0.700	0.700	199,798
2025-06-02	0.750	0.785	0.670	0.730	0.730	67,003
2025-05-30	0.750	0.775	0.670	0.700	0.700	120,095
2025-05-29	0.895	0.895	0.720	0.720	0.720	331,682
2025-05-28	0.900	0.970	0.780	0.860	0.860	517,609
2025-05-27	0.660	0.920	0.650	0.870	0.870	721,712
2025-05-26	0.570	0.700	0.570	0.650	0.650	258,170
2025-05-23	0.650	0.740	0.550	0.575	0.575	447,381
2025-05-22	0.410	0.600	0.410	0.600	0.600	403,834
2025-05-21	0.382	0.426	0.362	0.410	0.410	26,656
2025-05-20	0.310	0.350	0.300	0.350	0.350	52,823
2025-05-19	0.300	0.348	0.288	0.320	0.320	258,999
2025-05-16	0.300	0.316	0.292	0.298	0.298	32,088
2025-05-15	0.316	0.316	0.300	0.300	0.300	8,068

← NewerPage 6 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.