Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.880	0.965	0.880	0.965	0.965	34,907
2023-05-25	0.940	0.940	0.940	0.940	0.940	100
2023-05-24	0.880	0.880	0.820	0.820	0.820	2,860
2023-05-17	0.900	0.900	0.900	0.900	0.900	488
2023-05-16	0.890	0.980	0.880	0.980	0.980	5,761
2023-05-15	0.890	0.890	0.890	0.890	0.890	1,689
2023-05-10	0.980	1.000	0.980	0.990	0.990	12,691
2023-05-09	0.960	0.980	0.960	0.980	0.980	270
2023-04-28	0.890	0.990	0.890	0.990	0.990	6,806
2023-04-26	0.800	0.910	0.800	0.910	0.910	5,196
2023-04-25	0.760	0.760	0.760	0.760	0.760	1,976
2023-04-21	0.760	0.760	0.760	0.760	0.760	1,688
2023-04-13	0.770	0.770	0.730	0.750	0.750	796
2023-04-06	0.708	0.898	0.708	0.898	0.898	6,303
2023-04-05	0.708	0.708	0.708	0.708	0.708	52
2023-03-31	0.680	0.708	0.680	0.708	0.708	1,856
2023-03-29	0.670	0.670	0.670	0.670	0.670	1,741
2023-03-27	0.710	0.710	0.700	0.708	0.708	3,190
2023-03-24	0.750	0.750	0.700	0.720	0.720	4,170
2023-03-21	0.820	0.820	0.750	0.800	0.800	3,001
2023-03-20	0.960	0.980	0.800	0.900	0.900	9,601
2023-03-17	1.000	1.000	0.856	0.986	0.986	7,530
2023-03-16	0.988	1.000	0.988	1.000	1.000	951
2023-03-15	0.996	0.996	0.996	0.996	0.996	985
2023-03-14	0.916	0.996	0.916	0.996	0.996	2,968
2023-03-13	0.998	0.998	0.998	0.998	0.998	967
2023-03-10	1.000	1.000	1.000	1.000	1.000	1,004
2023-03-09	1.000	1.000	1.000	1.000	1.000	1,067
2023-03-08	1.000	1.000	1.000	1.000	1.000	1,054
2023-03-07	1.000	1.000	1.000	1.000	1.000	1,130
2023-03-06	0.998	1.030	0.904	1.000	1.000	2,005
2023-03-03	0.960	1.040	0.902	1.020	1.020	21,152
2023-03-02	0.834	1.000	0.834	0.840	0.840	18,074
2023-03-01	0.696	0.852	0.694	0.834	0.834	18,319
2023-02-28	0.620	0.688	0.620	0.688	0.688	1,420
2023-02-27	0.690	0.690	0.690	0.690	0.690	280
2023-02-24	0.690	0.690	0.690	0.690	0.690	284
2023-02-23	0.660	0.690	0.660	0.690	0.690	2,263
2023-02-22	0.660	0.660	0.660	0.660	0.660	260
2023-02-21	0.660	0.660	0.660	0.660	0.660	257
2023-02-20	0.650	0.660	0.630	0.660	0.660	2,670
2023-02-17	0.600	0.650	0.600	0.600	0.600	3,677
2023-02-16	0.600	0.660	0.600	0.660	0.660	1,657
2023-02-15	0.650	0.660	0.650	0.660	0.660	851
2023-02-14	0.636	0.650	0.600	0.650	0.650	10,247
2023-02-07	0.670	0.670	0.670	0.670	0.670	310
2023-02-01	0.650	0.650	0.650	0.650	0.650	126
2023-01-31	0.650	0.650	0.650	0.650	0.650	600
2023-01-30	0.650	0.650	0.650	0.650	0.650	621
2023-01-20	0.650	0.650	0.650	0.650	0.650	379
2023-01-18	0.660	0.660	0.660	0.660	0.660	127
2023-01-16	0.658	0.658	0.658	0.658	0.658	1,000
2023-01-13	0.658	0.658	0.658	0.658	0.658	540
2023-01-12	0.658	0.658	0.658	0.658	0.658	544
2023-01-11	0.660	0.660	0.660	0.660	0.660	572
2023-01-10	0.658	0.660	0.622	0.660	0.660	2,010
2023-01-09	0.656	0.660	0.656	0.660	0.660	685
2023-01-05	0.656	0.656	0.656	0.656	0.656	687
2023-01-04	0.656	0.656	0.656	0.656	0.656	700
2023-01-03	0.650	0.660	0.650	0.660	0.660	745

← NewerPage 10 of 14 · 807 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.