Mildef Crete historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	42.400	42.400	42.200	42.350	33.630	28,000
2022-08-05	41.700	42.500	41.700	42.400	33.670	37,000
2022-08-04	42.300	42.450	41.750	41.750	33.154	43,000
2022-08-03	42.700	42.750	42.300	42.500	33.750	59,000
2022-08-02	43.300	43.300	42.450	42.750	33.948	45,000
2022-08-01	42.350	43.400	42.350	43.000	34.147	25,000
2022-07-29	42.450	42.500	42.100	42.200	33.511	24,000
2022-07-28	42.350	43.650	42.300	42.350	33.630	32,000
2022-07-27	42.000	42.300	42.000	42.000	33.353	12,000
2022-07-26	42.550	42.700	41.800	41.850	33.233	55,000
2022-07-25	43.100	43.100	42.500	42.750	33.948	50,000
2022-07-22	42.900	43.600	42.900	43.000	34.147	62,000
2022-07-21	42.000	43.200	41.700	42.900	34.067	44,000
2022-07-20	40.900	41.700	40.900	41.600	33.035	67,000
2022-07-19	40.500	41.000	40.500	40.700	32.320	122,000
2022-07-18	40.250	41.300	40.250	40.500	32.161	97,000
2022-07-15	40.000	40.400	40.000	40.250	31.963	91,000
2022-07-14	38.500	40.000	38.500	40.000	31.764	99,000
2022-07-13	38.900	39.500	38.750	38.750	30.772	186,000
2022-07-12	39.600	39.600	38.500	38.750	30.772	111,000
2022-07-11	39.950	40.000	39.550	39.550	31.407	147,000
2022-07-08	40.100	40.150	39.800	39.900	31.685	192,000
2022-07-07	40.000	40.300	39.200	39.900	31.685	103,000
2022-07-06	41.900	41.900	39.900	39.900	31.685	145,000
2022-07-05	41.500	41.950	41.250	41.450	32.916	57,000
2022-07-04	41.500	41.500	40.500	41.250	32.757	120,000
2022-07-01	42.500	42.500	41.500	41.500	32.955	105,000
2022-06-30	43.700	43.700	42.500	42.550	33.789	131,000
2022-06-29	43.900	44.300	43.700	43.700	34.702	157,000
2022-06-28	44.400	44.500	43.900	43.900	34.861	158,000
2022-06-27	44.350	44.350	44.050	44.250	35.139	109,000
2022-06-24	48.000	48.050	47.750	47.750	34.980	184,000
2022-06-23	48.700	48.700	48.000	48.050	35.200	89,000
2022-06-22	48.650	49.150	48.500	48.700	35.676	106,000
2022-06-21	48.500	49.200	48.500	48.800	35.750	70,000
2022-06-20	49.650	50.100	48.750	48.800	35.750	85,000
2022-06-17	50.000	50.500	49.500	49.650	36.372	89,000
2022-06-16	50.500	50.700	50.000	50.100	36.702	60,000
2022-06-15	49.800	50.500	49.700	50.500	36.995	52,000
2022-06-14	49.500	49.600	49.000	49.600	36.336	29,000
2022-06-13	50.100	50.100	49.200	49.850	36.519	91,000
2022-06-10	50.000	50.400	50.000	50.200	36.775	28,000
2022-06-09	50.400	50.700	50.000	50.100	36.702	36,000
2022-06-08	50.400	50.800	50.000	50.400	36.922	51,000
2022-06-07	50.700	50.700	50.100	50.400	36.922	19,000
2022-06-06	51.000	51.000	49.950	50.400	36.922	71,000
2022-06-02	51.000	51.200	50.800	51.000	37.361	41,000
2022-06-01	49.700	51.200	49.700	51.000	37.361	126,000
2022-05-31	49.250	49.300	49.050	49.150	36.006	40,000
2022-05-30	49.050	49.300	49.050	49.200	36.043	69,000
2022-05-27	49.150	49.150	49.050	49.050	35.933	16,000
2022-05-26	49.150	49.150	48.700	48.750	35.713	50,000
2022-05-25	49.050	49.200	48.850	49.050	35.933	50,000
2022-05-24	48.950	49.200	48.900	49.100	35.969	53,000
2022-05-23	50.000	50.000	49.450	49.550	36.299	30,000
2022-05-20	50.200	50.200	49.300	49.450	36.226	42,000
2022-05-19	49.300	49.300	48.800	49.050	35.933	35,000
2022-05-18	48.750	49.350	48.750	49.300	36.116	40,000
2022-05-17	48.850	48.850	48.100	48.750	35.713	143,000
2022-05-16	50.100	50.500	48.700	48.850	35.786	180,000

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.