Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.324	0.350	0.324	0.350	0.350	1,001
2025-02-04	0.350	0.350	0.350	0.350	0.350	7,153
2025-01-31	0.348	0.350	0.348	0.350	0.350	17,414
2025-01-30	0.348	0.348	0.348	0.348	0.348	500
2025-01-28	0.346	0.350	0.346	0.348	0.348	18,377
2025-01-24	0.343	0.343	0.320	0.343	0.343	7,007
2025-01-23	0.340	0.346	0.340	0.346	0.346	5,179
2025-01-22	0.337	0.344	0.290	0.344	0.344	34,563
2025-01-21	0.333	0.350	0.333	0.348	0.348	86,743
2025-01-20	0.308	0.320	0.300	0.320	0.320	37,805
2025-01-17	0.300	0.309	0.282	0.282	0.282	11,995
2025-01-16	0.308	0.308	0.308	0.308	0.308	936
2025-01-15	0.310	0.310	0.310	0.310	0.310	3,411
2025-01-14	0.310	0.316	0.292	0.300	0.300	76,691
2025-01-13	0.330	0.330	0.300	0.316	0.316	173,387
2025-01-10	0.340	0.349	0.340	0.349	0.349	18,917
2025-01-09	0.327	0.338	0.326	0.338	0.338	48,986
2025-01-08	0.359	0.359	0.324	0.339	0.339	57,751
2025-01-07	0.350	0.360	0.350	0.359	0.359	67,505
2025-01-03	0.350	0.359	0.326	0.350	0.350	18,396
2025-01-02	0.350	0.410	0.344	0.379	0.379	62,338
2024-12-30	0.354	0.383	0.354	0.358	0.358	3,978
2024-12-27	0.373	0.400	0.350	0.384	0.384	54,483
2024-12-23	0.399	0.399	0.357	0.399	0.399	163,835
2024-12-20	0.398	0.400	0.390	0.395	0.395	27,010
2024-12-19	0.387	0.400	0.380	0.390	0.390	252,348
2024-12-18	0.387	0.387	0.360	0.387	0.387	1,466
2024-12-17	0.390	0.390	0.353	0.387	0.387	14,675
2024-12-16	0.390	0.390	0.388	0.390	0.390	18,294
2024-12-12	0.395	0.395	0.395	0.395	0.395	620
2024-12-05	0.397	0.397	0.397	0.397	0.397	1,000
2024-12-04	0.354	0.398	0.354	0.398	0.398	2
2024-12-03	0.352	0.400	0.352	0.400	0.400	5,967
2024-11-29	0.400	0.400	0.363	0.363	0.363	2,533
2024-11-27	0.400	0.400	0.400	0.400	0.400	3,500
2024-11-26	0.370	0.400	0.370	0.400	0.400	5,041
2024-11-25	0.360	0.399	0.360	0.370	0.370	3,001
2024-11-22	0.352	0.399	0.352	0.360	0.360	1,766
2024-11-21	0.399	0.399	0.360	0.399	0.399	677
2024-11-19	0.400	0.400	0.400	0.400	0.400	100
2024-11-18	0.400	0.400	0.400	0.400	0.400	100
2024-11-15	0.390	0.390	0.356	0.390	0.390	8,833
2024-11-14	0.381	0.400	0.370	0.400	0.400	13,800
2024-11-13	0.390	0.400	0.390	0.400	0.400	6,135
2024-11-12	0.410	0.410	0.380	0.400	0.400	14,235
2024-11-08	0.410	0.410	0.410	0.410	0.410	250
2024-11-07	0.422	0.422	0.340	0.410	0.410	70,910
2024-11-05	0.450	0.450	0.420	0.420	0.420	7,285
2024-11-04	0.460	0.460	0.460	0.460	0.460	2,752
2024-10-31	0.449	0.460	0.449	0.460	0.460	17,600
2024-10-30	0.423	0.430	0.406	0.410	0.410	5,055
2024-10-28	0.458	0.458	0.450	0.450	0.450	2,161
2024-10-25	0.430	0.458	0.430	0.458	0.458	2,001
2024-10-23	0.458	0.458	0.424	0.458	0.458	8,929
2024-10-22	0.451	0.486	0.440	0.460	0.460	17,231
2024-10-21	0.424	0.488	0.424	0.488	0.488	13,360
2024-10-18	0.450	0.489	0.450	0.489	0.489	501
2024-10-16	0.489	0.489	0.489	0.489	0.489	114
2024-10-15	0.460	0.489	0.450	0.489	0.489	2,569
2024-10-11	0.490	0.490	0.489	0.489	0.489	2,226

← NewerPage 8 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.