Bank Millennium S.A. (WSE:MIL)
Poland
· Delayed Price · Currency is PLN 14.83
-0.14 (-0.94%)
At close: Dec 5, 2025
Bank Millennium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.93 | 15.09 | 14.82 | 14.83 | 14.83 | -0.94% | 606,169 |
| Dec 4, 2025 | 15.19 | 15.19 | 14.91 | 14.97 | 14.97 | -1.45% | 271,446 |
| Dec 3, 2025 | 15.00 | 15.19 | 14.68 | 15.19 | 15.19 | 1.54% | 746,499 |
| Dec 2, 2025 | 15.32 | 15.38 | 14.90 | 14.96 | 14.96 | -3.05% | 730,439 |
| Dec 1, 2025 | 15.54 | 15.58 | 15.27 | 15.43 | 15.43 | -1.22% | 369,403 |
| Nov 28, 2025 | 15.60 | 15.70 | 15.48 | 15.62 | 15.62 | -0.89% | 424,330 |
| Nov 27, 2025 | 16.09 | 16.09 | 15.57 | 15.76 | 15.76 | -1.50% | 523,712 |
| Nov 26, 2025 | 16.20 | 16.23 | 15.91 | 16.00 | 16.00 | - | 1,151,455 |
| Nov 25, 2025 | 15.85 | 16.12 | 15.58 | 16.00 | 16.00 | 1.33% | 1,231,467 |
| Nov 24, 2025 | 15.89 | 15.89 | 15.54 | 15.79 | 15.79 | 0.45% | 2,028,705 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.59 | 15.72 | 15.72 | -1.75% | 948,718 |
| Nov 20, 2025 | 16.12 | 16.28 | 15.95 | 16.00 | 16.00 | -0.50% | 675,960 |
| Nov 19, 2025 | 15.71 | 16.09 | 15.48 | 16.08 | 16.08 | 2.36% | 1,707,224 |
| Nov 18, 2025 | 15.92 | 15.92 | 15.52 | 15.71 | 15.71 | -1.32% | 651,794 |
| Nov 17, 2025 | 16.18 | 16.18 | 15.85 | 15.92 | 15.92 | -1.42% | 393,947 |
| Nov 14, 2025 | 16.20 | 16.20 | 15.79 | 16.15 | 16.15 | -0.86% | 636,220 |
| Nov 13, 2025 | 15.90 | 16.30 | 15.90 | 16.29 | 16.29 | 2.45% | 1,150,126 |
| Nov 12, 2025 | 16.40 | 16.40 | 15.70 | 15.90 | 15.90 | -1.61% | 1,330,006 |
| Nov 10, 2025 | 15.85 | 16.25 | 15.85 | 16.16 | 16.16 | 2.41% | 1,677,739 |
| Nov 7, 2025 | 15.60 | 15.98 | 15.60 | 15.78 | 15.78 | 0.96% | 391,219 |
| Nov 6, 2025 | 16.05 | 16.05 | 15.63 | 15.63 | 15.63 | -2.31% | 1,406,327 |
| Nov 5, 2025 | 15.98 | 16.08 | 15.69 | 16.00 | 16.00 | 0.88% | 1,192,740 |
| Nov 4, 2025 | 15.60 | 16.05 | 15.51 | 15.86 | 15.86 | 1.41% | 768,928 |
| Nov 3, 2025 | 15.48 | 15.87 | 15.48 | 15.64 | 15.64 | 1.30% | 393,613 |
| Oct 31, 2025 | 15.74 | 15.74 | 15.12 | 15.44 | 15.44 | -1.91% | 1,045,998 |
| Oct 30, 2025 | 16.11 | 16.25 | 15.60 | 15.74 | 15.74 | -2.05% | 526,917 |
| Oct 29, 2025 | 16.30 | 16.62 | 15.69 | 16.07 | 16.07 | -1.35% | 1,492,273 |
| Oct 28, 2025 | 15.50 | 16.36 | 15.44 | 16.29 | 16.29 | 5.16% | 1,170,769 |
| Oct 27, 2025 | 15.24 | 15.79 | 15.24 | 15.49 | 15.49 | 2.18% | 752,585 |
| Oct 24, 2025 | 15.65 | 15.96 | 15.00 | 15.16 | 15.16 | -2.38% | 477,724 |
| Oct 23, 2025 | 15.57 | 15.69 | 15.42 | 15.53 | 15.53 | -0.26% | 445,689 |
| Oct 22, 2025 | 15.23 | 15.59 | 15.19 | 15.57 | 15.57 | 2.23% | 808,340 |
| Oct 21, 2025 | 15.25 | 15.44 | 15.14 | 15.23 | 15.23 | 0.73% | 693,770 |
| Oct 20, 2025 | 14.84 | 15.13 | 14.61 | 15.12 | 15.12 | 3.00% | 673,418 |
| Oct 17, 2025 | 14.60 | 14.68 | 14.42 | 14.68 | 14.68 | -0.41% | 560,072 |
| Oct 16, 2025 | 14.98 | 14.98 | 14.58 | 14.74 | 14.74 | -1.27% | 522,859 |
| Oct 15, 2025 | 14.63 | 14.93 | 14.63 | 14.93 | 14.93 | 2.05% | 568,150 |
| Oct 14, 2025 | 14.78 | 14.78 | 14.41 | 14.63 | 14.63 | -1.01% | 493,241 |
| Oct 13, 2025 | 15.10 | 15.10 | 14.67 | 14.78 | 14.78 | -3.02% | 870,349 |
| Oct 10, 2025 | 15.18 | 15.24 | 14.88 | 15.24 | 15.24 | 0.93% | 654,438 |
| Oct 9, 2025 | 15.03 | 15.20 | 14.88 | 15.10 | 15.10 | 1.00% | 601,633 |
| Oct 8, 2025 | 14.94 | 14.97 | 14.57 | 14.95 | 14.95 | 0.54% | 504,140 |
| Oct 7, 2025 | 15.05 | 15.05 | 14.69 | 14.87 | 14.87 | 0.54% | 389,908 |
| Oct 6, 2025 | 14.93 | 15.15 | 14.66 | 14.79 | 14.79 | -0.94% | 278,566 |
| Oct 3, 2025 | 15.12 | 15.15 | 14.85 | 14.93 | 14.93 | -0.07% | 319,984 |
| Oct 2, 2025 | 14.66 | 15.23 | 14.64 | 14.94 | 14.94 | 1.43% | 845,164 |
| Oct 1, 2025 | 14.50 | 14.73 | 14.40 | 14.73 | 14.73 | 2.01% | 575,590 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.44 | 14.44 | 14.44 | -2.04% | 866,674 |
| Sep 29, 2025 | 14.67 | 14.86 | 14.60 | 14.74 | 14.74 | -0.34% | 384,447 |
| Sep 26, 2025 | 14.47 | 14.79 | 14.42 | 14.79 | 14.79 | 2.78% | 373,135 |
| Sep 25, 2025 | 14.74 | 14.74 | 14.35 | 14.39 | 14.39 | -2.37% | 532,447 |
| Sep 24, 2025 | 14.57 | 14.84 | 14.48 | 14.74 | 14.74 | -1.34% | 531,380 |
| Sep 23, 2025 | 14.53 | 14.94 | 14.53 | 14.94 | 14.94 | 2.89% | 614,599 |
| Sep 22, 2025 | 15.04 | 15.04 | 14.32 | 14.52 | 14.52 | -3.65% | 542,786 |
| Sep 19, 2025 | 14.69 | 15.07 | 14.69 | 15.07 | 15.07 | 2.59% | 1,960,651 |
| Sep 18, 2025 | 14.69 | 14.78 | 14.45 | 14.69 | 14.69 | 0.48% | 533,631 |
| Sep 17, 2025 | 14.66 | 14.89 | 14.46 | 14.62 | 14.62 | -1.08% | 766,243 |
| Sep 16, 2025 | 15.24 | 15.24 | 14.78 | 14.78 | 14.78 | -2.12% | 570,679 |
| Sep 15, 2025 | 14.51 | 15.15 | 14.51 | 15.10 | 15.10 | 4.28% | 1,016,038 |
| Sep 12, 2025 | 14.65 | 14.76 | 14.48 | 14.48 | 14.48 | -1.16% | 395,148 |
| Sep 11, 2025 | 14.27 | 14.78 | 14.20 | 14.65 | 14.65 | 2.30% | 760,297 |
| Sep 10, 2025 | 14.60 | 14.60 | 13.95 | 14.32 | 14.32 | -2.59% | 1,292,483 |
| Sep 9, 2025 | 14.82 | 14.88 | 14.52 | 14.70 | 14.70 | -0.81% | 684,341 |
| Sep 8, 2025 | 14.20 | 14.89 | 14.20 | 14.82 | 14.82 | 4.22% | 1,068,732 |
| Sep 5, 2025 | 14.50 | 14.68 | 14.22 | 14.22 | 14.22 | -0.84% | 660,884 |
| Sep 4, 2025 | 14.18 | 14.49 | 14.05 | 14.34 | 14.34 | 1.49% | 475,252 |
| Sep 3, 2025 | 14.20 | 14.52 | 14.13 | 14.13 | 14.13 | -0.49% | 594,487 |
| Sep 2, 2025 | 14.01 | 14.64 | 13.59 | 14.20 | 14.20 | 1.14% | 814,059 |
| Sep 1, 2025 | 14.08 | 14.34 | 13.89 | 14.04 | 14.04 | -0.35% | 453,446 |
| Aug 29, 2025 | 14.40 | 14.52 | 14.02 | 14.09 | 14.09 | -2.69% | 572,052 |
| Aug 28, 2025 | 14.75 | 14.83 | 14.43 | 14.48 | 14.48 | -2.36% | 536,549 |
| Aug 27, 2025 | 14.82 | 15.10 | 14.71 | 14.83 | 14.83 | -0.40% | 995,917 |
| Aug 26, 2025 | 15.02 | 15.05 | 14.54 | 14.89 | 14.89 | 0.13% | 1,465,332 |
| Aug 25, 2025 | 14.73 | 15.21 | 14.73 | 14.87 | 14.87 | 0.88% | 566,914 |
| Aug 22, 2025 | 15.50 | 15.50 | 14.62 | 14.74 | 14.74 | -7.93% | 2,343,565 |
| Aug 21, 2025 | 15.68 | 16.05 | 15.63 | 16.01 | 16.01 | 2.04% | 625,125 |
| Aug 20, 2025 | 15.81 | 15.86 | 15.47 | 15.69 | 15.69 | -1.07% | 564,471 |
| Aug 19, 2025 | 15.56 | 16.04 | 15.56 | 15.86 | 15.86 | 2.06% | 1,180,518 |
| Aug 18, 2025 | 15.40 | 15.54 | 15.12 | 15.54 | 15.54 | -0.89% | 677,812 |
| Aug 14, 2025 | 15.70 | 16.05 | 15.43 | 15.68 | 15.68 | -1.07% | 809,276 |
| Aug 13, 2025 | 15.80 | 16.10 | 15.79 | 15.85 | 15.85 | 0.25% | 1,090,823 |
| Aug 12, 2025 | 16.08 | 16.08 | 15.56 | 15.81 | 15.81 | -1.31% | 610,963 |
| Aug 11, 2025 | 16.10 | 16.10 | 15.73 | 16.02 | 16.02 | - | 1,059,774 |
| Aug 8, 2025 | 15.81 | 16.04 | 15.58 | 16.02 | 16.02 | 1.26% | 1,301,077 |
| Aug 7, 2025 | 14.64 | 15.98 | 14.51 | 15.82 | 15.82 | 8.06% | 2,988,039 |
| Aug 6, 2025 | 14.30 | 14.64 | 14.10 | 14.64 | 14.64 | 4.27% | 922,603 |
| Aug 5, 2025 | 14.39 | 14.55 | 14.00 | 14.04 | 14.04 | -2.43% | 662,165 |
| Aug 4, 2025 | 14.25 | 14.54 | 14.20 | 14.39 | 14.39 | 1.05% | 459,840 |
| Aug 1, 2025 | 14.74 | 14.74 | 14.16 | 14.24 | 14.24 | -2.67% | 561,666 |
| Jul 31, 2025 | 14.97 | 14.97 | 14.47 | 14.63 | 14.63 | -2.40% | 702,401 |
| Jul 30, 2025 | 14.95 | 15.04 | 14.70 | 14.99 | 14.99 | -0.33% | 890,506 |
| Jul 29, 2025 | 15.00 | 15.15 | 14.70 | 15.04 | 15.04 | 1.35% | 1,169,409 |
| Jul 28, 2025 | 15.08 | 15.22 | 14.81 | 14.84 | 14.84 | -1.66% | 977,918 |
| Jul 25, 2025 | 14.90 | 15.10 | 14.76 | 15.09 | 15.09 | 0.94% | 712,896 |
| Jul 24, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 624,132 |
| Jul 23, 2025 | 14.75 | 14.80 | 14.54 | 14.60 | 14.60 | 0.62% | 673,161 |
| Jul 22, 2025 | 14.44 | 14.63 | 14.35 | 14.51 | 14.51 | -0.48% | 695,640 |
| Jul 21, 2025 | 14.76 | 14.90 | 14.35 | 14.58 | 14.58 | -1.22% | 711,916 |
| Jul 18, 2025 | 14.38 | 15.00 | 14.38 | 14.76 | 14.76 | 2.57% | 1,655,498 |
| Jul 17, 2025 | 13.96 | 14.44 | 13.81 | 14.39 | 14.39 | 4.05% | 1,401,468 |