Milton Essex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.515	0.535	0.492	0.535	0.535	31,794
2026-10-22	0.510	0.550	0.510	0.530	0.530	17,033
2026-10-21	0.540	0.540	0.510	0.520	0.520	8,935
2026-10-20	0.520	0.540	0.510	0.540	0.540	509,051
2026-10-19	0.515	0.540	0.510	0.535	0.535	506,554
2026-10-16	0.505	0.550	0.492	0.550	0.550	74,402
2026-10-15	0.530	0.540	0.505	0.505	0.505	31,554
2026-10-14	0.545	0.550	0.515	0.545	0.545	37,070
2026-10-13	0.570	0.570	0.510	0.545	0.545	30,520
2026-10-12	0.520	0.575	0.520	0.570	0.570	18,485
2026-10-09	0.500	0.545	0.500	0.520	0.520	18,322
2026-10-08	0.500	0.525	0.494	0.520	0.520	10,722
2026-10-07	0.535	0.535	0.480	0.500	0.500	39,776
2026-10-06	0.550	0.550	0.510	0.535	0.535	51,700
2026-10-05	0.550	0.590	0.515	0.570	0.570	58,072
2026-10-02	0.540	0.550	0.510	0.550	0.550	16,332
2026-10-01	0.478	0.590	0.478	0.550	0.550	236,047
2026-09-30	0.486	0.486	0.442	0.478	0.478	9,427
2026-09-29	0.450	0.488	0.430	0.486	0.486	57,893
2026-09-28	0.500	0.500	0.448	0.450	0.450	112,804
2026-09-25	0.490	0.510	0.470	0.500	0.500	28,029
2026-09-24	0.490	0.510	0.490	0.500	0.500	22,613
2026-09-23	0.510	0.530	0.490	0.490	0.490	49,210
2026-09-22	0.525	0.530	0.500	0.515	0.515	18,788
2026-09-21	0.545	0.565	0.500	0.525	0.525	51,968
2026-09-18	0.545	0.550	0.540	0.550	0.550	227
2026-09-17	0.550	0.575	0.520	0.545	0.545	11,967
2026-09-16	0.515	0.560	0.515	0.560	0.560	32,268
2026-09-15	0.580	0.580	0.525	0.545	0.545	10,948
2026-09-14	0.560	0.580	0.550	0.580	0.580	9,521
2026-09-11	0.540	0.560	0.520	0.560	0.560	10,505
2026-09-10	0.570	0.590	0.520	0.545	0.545	120,155
2026-09-09	0.640	0.650	0.560	0.595	0.595	27,218
2026-09-08	0.625	0.645	0.590	0.640	0.640	12,387
2026-09-07	0.640	0.650	0.625	0.650	0.650	1,493
2026-09-04	0.610	0.685	0.610	0.640	0.640	28,596
2026-09-03	0.600	0.605	0.600	0.600	0.600	18,285
2026-09-02	0.600	0.610	0.570	0.610	0.610	42,336
2026-09-01	0.570	0.625	0.570	0.610	0.610	89,382
2026-08-31	0.615	0.615	0.600	0.615	0.615	13,466
2026-08-28	0.560	0.620	0.550	0.615	0.615	44,898
2026-08-27	0.580	0.580	0.510	0.570	0.570	70,728
2026-08-26	0.620	0.645	0.550	0.580	0.580	167,272
2026-08-25	0.620	0.645	0.605	0.620	0.620	17,705
2026-08-24	0.650	0.685	0.625	0.645	0.645	27,094
2026-08-21	0.660	0.680	0.645	0.675	0.675	12,873
2026-08-20	0.660	0.685	0.660	0.685	0.685	1,524
2026-08-19	0.665	0.700	0.650	0.680	0.680	16,229
2026-08-18	0.670	0.695	0.665	0.695	0.695	1,679
2026-08-17	0.685	0.700	0.670	0.695	0.695	411
2026-08-14	0.700	0.700	0.665	0.700	0.700	13,095
2026-08-13	0.725	0.730	0.660	0.695	0.695	60,071
2026-08-12	0.770	0.775	0.720	0.730	0.730	46,897
2026-08-11	0.740	0.770	0.730	0.770	0.770	33,268
2026-08-10	0.700	0.740	0.700	0.740	0.740	63,329
2026-08-07	0.715	0.715	0.670	0.710	0.710	48,764
2026-08-06	0.725	0.725	0.680	0.720	0.720	18,764
2026-08-05	0.710	0.725	0.705	0.725	0.725	1,730
2026-08-04	0.710	0.730	0.700	0.710	0.710	15,816
2026-08-03	0.725	0.725	0.675	0.725	0.725	44,102

Page 1 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.