Milkpol Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.48	0.48	0.48	0.48	0.48	-20.00%	100
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-20.00%	350
Nov 26, 2025	0.75	0.75	0.75	0.75	0.75	25.00%	550
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	-26.83%	415
Sep 17, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	111
Sep 10, 2025	0.81	0.81	0.81	0.81	0.81	5.19%	364
Sep 3, 2025	0.77	0.77	0.77	0.77	0.77	8.45%	3,657
Aug 27, 2025	0.71	0.71	0.71	0.71	0.71	-	9,218
Aug 20, 2025	0.71	0.71	0.71	0.71	0.71	-	15,000
Aug 13, 2025	0.71	0.71	0.71	0.71	0.71	-	15,140
Aug 6, 2025	0.71	0.71	0.71	0.71	0.71	-	15,000
Jul 16, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	7,458
Jul 2, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	2,216
Jun 30, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	90
Jun 25, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	2,000
Jun 24, 2025	0.76	0.76	0.76	0.76	0.76	2.70%	800
Jun 23, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	24,082
Jun 20, 2025	0.72	0.72	0.72	0.72	0.72	-	2,500
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	-	4,600
Jun 11, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	1,509
Jun 10, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	10,135
Jun 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	1,114
Jun 6, 2025	0.70	0.74	0.70	0.74	0.74	5.71%	10,913
Jun 5, 2025	0.70	0.70	0.70	0.70	0.70	12.90%	10,611
Jun 4, 2025	0.62	0.62	0.62	0.62	0.62	-	13,401
Jun 3, 2025	0.62	0.62	0.62	0.62	0.62	10.71%	2,281
Jun 2, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	4,000
May 30, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	9,063
May 29, 2025	0.52	0.52	0.52	0.52	0.52	13.04%	27,448
May 27, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	3,291
May 26, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	188
May 23, 2025	0.46	0.46	0.46	0.46	0.46	15.00%	425
May 21, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	600
May 6, 2025	0.42	0.42	0.42	0.42	0.42	-8.70%	1,000
Apr 14, 2025	0.46	0.46	0.46	0.46	0.46	-	435
Apr 7, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	23
Apr 3, 2025	0.46	0.48	0.46	0.48	0.48	22.45%	7,803
Apr 2, 2025	0.39	0.39	0.39	0.39	0.39	-6.67%	1,000
Mar 20, 2025	0.42	0.42	0.42	0.42	0.42	-	3,106
Mar 17, 2025	0.42	0.42	0.42	0.42	0.42	-	2,000
Mar 12, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Mar 11, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Mar 10, 2025	0.42	0.42	0.42	0.42	0.42	-13.22%	400
Feb 27, 2025	0.48	0.48	0.48	0.48	0.48	-2.81%	591
Feb 25, 2025	0.50	0.50	0.50	0.50	0.50	19.14%	4
Feb 21, 2025	0.42	0.42	0.42	0.42	0.42	-	10
Feb 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	530
Feb 18, 2025	0.38	0.42	0.38	0.42	0.42	7.14%	7,792
Feb 17, 2025	0.36	0.39	0.36	0.39	0.39	-2.00%	5,424