Mildef Crete historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 103.00 | 103.00 | 100.50 | 100.50 | 84.929 | 563,000 |
| 2024-05-02 | 101.00 | 104.00 | 100.00 | 103.00 | 87.042 | 670,000 |
| 2024-04-30 | 100.50 | 101.50 | 100.00 | 101.00 | 85.352 | 455,000 |
| 2024-04-29 | 98.500 | 101.50 | 98.000 | 100.50 | 84.929 | 844,000 |
| 2024-04-26 | 97.600 | 99.500 | 97.500 | 97.500 | 82.394 | 552,000 |
| 2024-04-25 | 96.800 | 97.900 | 96.600 | 97.400 | 82.309 | 320,000 |
| 2024-04-24 | 96.600 | 98.600 | 96.000 | 97.900 | 82.732 | 694,000 |
| 2024-04-23 | 94.000 | 95.600 | 94.000 | 95.100 | 80.366 | 470,000 |
| 2024-04-22 | 95.000 | 95.600 | 93.000 | 93.000 | 78.591 | 838,000 |
| 2024-04-19 | 97.600 | 98.300 | 93.000 | 95.700 | 80.873 | 1,277,000 |
| 2024-04-18 | 99.500 | 99.700 | 98.100 | 98.800 | 83.492 | 589,000 |
| 2024-04-17 | 100.00 | 101.00 | 99.000 | 99.200 | 83.830 | 1,202,000 |
| 2024-04-16 | 103.00 | 103.00 | 97.300 | 98.300 | 83.070 | 1,583,000 |
| 2024-04-15 | 107.00 | 108.00 | 103.00 | 103.00 | 87.042 | 1,615,000 |
| 2024-04-12 | 113.00 | 114.00 | 107.50 | 108.50 | 91.690 | 1,488,000 |
| 2024-04-11 | 110.00 | 111.00 | 106.50 | 110.50 | 93.380 | 2,609,000 |
| 2024-04-10 | 108.50 | 114.00 | 106.00 | 111.50 | 94.225 | 6,816,000 |
| 2024-04-09 | 99.200 | 104.50 | 99.200 | 104.50 | 88.309 | 4,205,000 |
| 2024-04-08 | 97.700 | 98.300 | 95.200 | 95.300 | 80.535 | 936,000 |
| 2024-04-03 | 91.300 | 98.500 | 91.100 | 96.700 | 81.718 | 2,148,000 |
| 2024-04-02 | 90.300 | 91.400 | 90.300 | 91.100 | 76.985 | 477,000 |
| 2024-04-01 | 90.200 | 91.000 | 89.400 | 90.600 | 76.563 | 468,000 |
| 2024-03-29 | 90.700 | 90.800 | 89.200 | 89.300 | 75.464 | 210,000 |
| 2024-03-28 | 89.800 | 91.000 | 89.800 | 90.000 | 76.056 | 452,000 |
| 2024-03-27 | 89.500 | 89.500 | 88.500 | 89.200 | 75.380 | 185,000 |
| 2024-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 76.056 | 0 |
| 2024-03-25 | 90.000 | 90.000 | 90.000 | 90.000 | 76.056 | 0 |
| 2024-03-22 | 90.900 | 91.100 | 89.800 | 90.000 | 76.056 | 294,000 |
| 2024-03-21 | 89.900 | 92.100 | 89.900 | 91.100 | 76.985 | 628,000 |
| 2024-03-20 | 90.300 | 91.400 | 89.900 | 90.000 | 76.056 | 627,000 |
| 2024-03-19 | 89.800 | 90.400 | 88.800 | 89.800 | 75.887 | 468,000 |
| 2024-03-18 | 87.600 | 87.600 | 87.600 | 87.600 | 74.028 | 0 |
| 2024-03-15 | 89.400 | 89.400 | 87.600 | 87.600 | 74.028 | 503,000 |
| 2024-03-14 | 90.300 | 92.200 | 88.700 | 88.700 | 74.957 | 1,497,000 |
| 2024-03-13 | 86.100 | 86.500 | 85.200 | 86.500 | 73.098 | 371,000 |
| 2024-03-12 | 84.800 | 86.400 | 84.800 | 86.000 | 72.676 | 277,000 |
| 2024-03-11 | 84.800 | 86.100 | 84.800 | 84.900 | 71.746 | 371,000 |
| 2024-03-08 | 88.600 | 88.600 | 85.800 | 86.000 | 72.676 | 777,000 |
| 2024-03-07 | 89.900 | 90.500 | 88.000 | 88.000 | 74.366 | 780,000 |
| 2024-03-06 | 89.300 | 90.400 | 87.100 | 89.900 | 75.971 | 1,194,000 |
| 2024-03-05 | 92.000 | 92.600 | 91.100 | 92.600 | 78.253 | 637,000 |
| 2024-03-04 | 91.800 | 92.700 | 91.000 | 91.600 | 77.408 | 1,150,000 |
| 2024-03-01 | 88.900 | 90.400 | 88.400 | 90.000 | 76.056 | 646,000 |
| 2024-02-29 | 89.600 | 91.100 | 88.600 | 88.700 | 74.957 | 885,000 |
| 2024-02-27 | 88.500 | 91.500 | 88.400 | 89.600 | 75.718 | 2,501,000 |
| 2024-02-26 | 87.000 | 88.000 | 86.800 | 87.900 | 74.281 | 285,000 |
| 2024-02-23 | 88.300 | 88.500 | 86.900 | 86.900 | 73.436 | 502,000 |
| 2024-02-22 | 88.200 | 88.300 | 87.200 | 87.900 | 74.281 | 467,000 |
| 2024-02-21 | 87.000 | 88.300 | 86.300 | 88.100 | 74.450 | 1,101,000 |
| 2024-02-20 | 85.000 | 86.400 | 84.600 | 85.900 | 72.591 | 588,000 |
| 2024-02-19 | 86.000 | 86.000 | 84.600 | 84.600 | 71.493 | 444,000 |
| 2024-02-16 | 84.500 | 86.000 | 84.300 | 85.800 | 72.507 | 878,000 |
| 2024-02-15 | 82.800 | 84.400 | 82.800 | 84.100 | 71.070 | 605,000 |
| 2024-02-05 | 81.100 | 81.900 | 80.400 | 81.200 | 68.619 | 240,000 |
| 2024-02-02 | 81.800 | 81.900 | 80.400 | 81.000 | 68.450 | 479,000 |
| 2024-02-01 | 81.300 | 82.100 | 81.200 | 81.800 | 69.126 | 153,000 |
| 2024-01-31 | 81.800 | 82.600 | 81.500 | 81.800 | 69.126 | 121,000 |
| 2024-01-30 | 81.900 | 81.900 | 81.100 | 81.800 | 69.126 | 169,000 |
| 2024-01-29 | 81.400 | 81.900 | 81.300 | 81.500 | 68.873 | 203,000 |
| 2024-01-26 | 82.600 | 82.800 | 81.200 | 81.400 | 68.788 | 247,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 7.0000 TWD |
| 2025-06-27 | 6.0000 TWD |
| 2024-07-04 | 5.4000 TWD |
| 2023-07-06 | 3.6000 TWD |
| 2022-06-27 | 3.7000 TWD |
| 2021-08-02 | 4.5000 TWD |
| 2020-07-07 | 4.2000 TWD |
| 2019-07-04 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.