Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-14	0.316	0.316	0.300	0.300	0.300	1,468
2025-05-13	0.300	0.300	0.300	0.300	0.300	2,000
2025-05-12	0.300	0.316	0.300	0.316	0.316	4,670
2025-05-09	0.300	0.314	0.300	0.314	0.314	9,501
2025-05-08	0.300	0.300	0.300	0.300	0.300	492
2025-05-07	0.290	0.300	0.280	0.300	0.300	16,313
2025-05-06	0.320	0.320	0.290	0.300	0.300	21,447
2025-05-05	0.330	0.348	0.302	0.318	0.318	24,017
2025-05-02	0.340	0.342	0.340	0.342	0.342	12,303
2025-04-30	0.290	0.340	0.290	0.338	0.338	61,397
2025-04-29	0.280	0.300	0.260	0.290	0.290	88,480
2025-04-28	0.300	0.300	0.300	0.300	0.300	20,125
2025-04-25	0.298	0.336	0.292	0.292	0.292	48,917
2025-04-24	0.280	0.280	0.280	0.280	0.280	25,160
2025-04-23	0.280	0.280	0.280	0.280	0.280	3,591
2025-04-22	0.280	0.280	0.280	0.280	0.280	1,971
2025-04-17	0.300	0.300	0.262	0.280	0.280	38,009
2025-04-16	0.300	0.300	0.300	0.300	0.300	1,013
2025-04-15	0.300	0.300	0.300	0.300	0.300	1,032
2025-04-14	0.300	0.300	0.300	0.300	0.300	1,647
2025-04-11	0.300	0.338	0.300	0.300	0.300	33,838
2025-04-10	0.300	0.300	0.280	0.300	0.300	45,563
2025-04-08	0.280	0.296	0.262	0.296	0.296	15,122
2025-04-07	0.298	0.300	0.284	0.284	0.284	40,103
2025-04-04	0.300	0.300	0.280	0.298	0.298	85,047
2025-04-03	0.344	0.350	0.344	0.350	0.350	34,767
2025-04-01	0.346	0.346	0.340	0.340	0.340	1,624
2025-03-31	0.333	0.333	0.333	0.333	0.333	2,250
2025-03-28	0.330	0.330	0.330	0.330	0.330	1,518
2025-03-27	0.310	0.335	0.310	0.334	0.334	18,354
2025-03-24	0.339	0.339	0.320	0.339	0.339	1,520
2025-03-21	0.345	0.347	0.316	0.316	0.316	60,631
2025-03-20	0.346	0.347	0.314	0.347	0.347	40,679
2025-03-18	0.350	0.358	0.350	0.355	0.355	9,610
2025-03-14	0.360	0.360	0.360	0.360	0.360	50
2025-03-13	0.366	0.368	0.350	0.350	0.350	10,015
2025-03-12	0.334	0.359	0.320	0.356	0.356	57,025
2025-03-11	0.365	0.368	0.365	0.368	0.368	6,129
2025-03-10	0.359	0.368	0.359	0.368	0.368	70,485
2025-03-07	0.359	0.359	0.359	0.359	0.359	679
2025-03-06	0.359	0.359	0.359	0.359	0.359	28
2025-03-04	0.349	0.350	0.349	0.350	0.350	10,726
2025-03-03	0.349	0.349	0.349	0.349	0.349	1,416
2025-02-28	0.349	0.349	0.349	0.349	0.349	2,699
2025-02-27	0.368	0.368	0.332	0.349	0.349	31,326
2025-02-26	0.360	0.369	0.355	0.368	0.368	31,362
2025-02-25	0.348	0.366	0.334	0.350	0.350	37,077
2025-02-24	0.350	0.370	0.330	0.348	0.348	211,282
2025-02-21	0.379	0.379	0.349	0.370	0.370	111,194
2025-02-20	0.372	0.398	0.330	0.384	0.384	88,833
2025-02-19	0.390	0.400	0.330	0.396	0.396	142,749
2025-02-18	0.417	0.417	0.361	0.390	0.390	64,676
2025-02-17	0.498	0.498	0.417	0.450	0.450	17,464
2025-02-14	0.498	0.500	0.489	0.489	0.489	2,302
2025-02-13	0.500	0.530	0.400	0.500	0.500	98,019
2025-02-12	0.450	0.540	0.430	0.500	0.500	174,511

← NewerPage 7 of 19 · 1,100 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.