Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	0.490	0.490	0.489	0.489	0.489	2,226
2024-10-10	0.489	0.489	0.489	0.489	0.489	100
2024-10-09	0.489	0.489	0.489	0.489	0.489	101
2024-10-08	0.475	0.497	0.423	0.455	0.455	16,943
2024-10-07	0.480	0.499	0.475	0.499	0.499	2,585
2024-10-04	0.500	0.500	0.475	0.475	0.475	29,737
2024-10-03	0.495	0.496	0.495	0.496	0.496	8,483
2024-10-02	0.495	0.496	0.495	0.496	0.496	1,500
2024-10-01	0.488	0.494	0.488	0.494	0.494	2,010
2024-09-30	0.487	0.488	0.486	0.488	0.488	7,343
2024-09-27	0.454	0.484	0.450	0.460	0.460	14,781
2024-09-24	0.420	0.455	0.420	0.455	0.455	2,001
2024-09-23	0.420	0.420	0.420	0.420	0.420	2,406
2024-09-20	0.460	0.460	0.460	0.460	0.460	3
2024-09-19	0.420	0.460	0.420	0.430	0.430	1,680
2024-09-16	0.460	0.460	0.460	0.460	0.460	550
2024-09-11	0.412	0.460	0.411	0.460	0.460	5,511
2024-09-10	0.430	0.493	0.430	0.450	0.450	9,620
2024-09-06	0.453	0.453	0.400	0.453	0.453	42,109
2024-09-05	0.433	0.502	0.430	0.430	0.430	52,473
2024-09-04	0.498	0.528	0.430	0.528	0.528	32,182
2024-09-03	0.500	0.500	0.500	0.500	0.500	10,000
2024-09-02	0.510	0.510	0.500	0.500	0.500	14,300
2024-08-30	0.510	0.530	0.500	0.530	0.530	17,909
2024-08-28	0.538	0.538	0.538	0.538	0.538	51
2024-08-27	0.522	0.522	0.510	0.510	0.510	8,292
2024-08-26	0.530	0.540	0.530	0.540	0.540	2,862
2024-08-23	0.530	0.530	0.520	0.520	0.520	2,488
2024-08-22	0.540	0.540	0.520	0.520	0.520	3,329
2024-08-21	0.544	0.544	0.544	0.544	0.544	562
2024-08-20	0.510	0.546	0.510	0.546	0.546	14,505
2024-08-19	0.500	0.524	0.500	0.500	0.500	51,344
2024-08-16	0.518	0.518	0.510	0.518	0.518	85,026
2024-08-14	0.500	0.518	0.500	0.518	0.518	8,878
2024-08-12	0.500	0.518	0.500	0.518	0.518	2,050
2024-08-08	0.500	0.520	0.500	0.520	0.520	3,100
2024-08-07	0.510	0.520	0.510	0.520	0.520	3,140
2024-08-06	0.482	0.510	0.460	0.510	0.510	22,517
2024-08-05	0.481	0.508	0.480	0.508	0.508	3,628
2024-08-02	0.510	0.510	0.480	0.510	0.510	18,892
2024-08-01	0.520	0.522	0.500	0.522	0.522	7,001
2024-07-31	0.522	0.522	0.520	0.520	0.520	652
2024-07-30	0.524	0.524	0.522	0.522	0.522	14,639
2024-07-29	0.524	0.524	0.524	0.524	0.524	7,688
2024-07-26	0.522	0.524	0.522	0.524	0.524	11,100
2024-07-25	0.522	0.524	0.500	0.522	0.522	20,009
2024-07-24	0.502	0.522	0.502	0.522	0.522	7,186
2024-07-23	0.510	0.524	0.500	0.520	0.520	157,498
2024-07-22	0.500	0.524	0.500	0.510	0.510	83,210
2024-07-17	0.486	0.500	0.486	0.500	0.500	6,478
2024-07-16	0.490	0.490	0.481	0.481	0.481	3,000
2024-07-15	0.502	0.502	0.500	0.500	0.500	16,000
2024-07-12	0.524	0.524	0.524	0.524	0.524	5,721
2024-07-10	0.516	0.550	0.516	0.550	0.550	4,598
2024-07-08	0.510	0.552	0.500	0.552	0.552	13,501
2024-07-05	0.502	0.552	0.500	0.552	0.552	7,500
2024-07-04	0.512	0.552	0.500	0.552	0.552	33,277
2024-07-03	0.508	0.560	0.508	0.560	0.560	4,560
2024-07-02	0.548	0.550	0.548	0.550	0.550	4,400
2024-06-24	0.522	0.522	0.522	0.522	0.522	2,601

← NewerPage 9 of 19 · 1,094 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.