Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	0.670	0.670	0.602	0.602	0.602	791
2022-12-30	0.666	0.666	0.666	0.666	0.666	852
2022-12-29	0.660	0.660	0.620	0.620	0.620	1,200
2022-12-28	0.580	0.658	0.562	0.640	0.640	19,973
2022-12-27	0.640	0.690	0.600	0.690	0.690	3,194
2022-12-23	0.716	0.716	0.620	0.640	0.640	4,320
2022-12-22	0.714	0.714	0.714	0.714	0.714	758
2022-12-21	0.716	0.716	0.716	0.716	0.716	624
2022-12-20	0.720	0.720	0.720	0.720	0.720	794
2022-12-19	0.724	0.726	0.724	0.726	0.726	817
2022-12-16	0.748	0.748	0.700	0.700	0.700	4,014
2022-12-15	0.720	0.750	0.720	0.750	0.750	828
2022-12-14	0.710	0.760	0.700	0.720	0.720	2,860
2022-12-13	0.752	0.778	0.710	0.778	0.778	10,863
2022-12-12	0.780	0.780	0.780	0.780	0.780	853
2022-12-09	0.800	0.800	0.800	0.800	0.800	842
2022-12-08	0.752	0.800	0.752	0.800	0.800	1,749
2022-12-07	0.796	0.800	0.770	0.770	0.770	4,337
2022-12-06	0.826	0.826	0.780	0.780	0.780	761
2022-12-05	0.798	0.800	0.798	0.800	0.800	747
2022-12-02	0.800	0.800	0.800	0.800	0.800	738
2022-12-01	0.822	0.826	0.822	0.826	0.826	745
2022-11-30	0.796	0.822	0.760	0.760	0.760	7,831
2022-11-29	0.798	0.798	0.798	0.798	0.798	643
2022-11-28	0.826	0.826	0.744	0.826	0.826	5,821
2022-11-25	0.752	0.830	0.750	0.826	0.826	4,753
2022-11-24	0.808	0.832	0.750	0.832	0.832	14,431
2022-11-23	0.750	0.842	0.740	0.842	0.842	2,628
2022-11-22	0.844	0.844	0.750	0.760	0.760	1,999
2022-11-21	0.892	0.892	0.724	0.744	0.744	3,705
2022-11-18	0.906	0.906	0.734	0.894	0.894	5,065
2022-11-17	0.836	0.926	0.800	0.926	0.926	11,503
2022-11-08	0.836	0.958	0.836	0.958	0.958	1,300
2022-11-07	0.924	0.928	0.924	0.928	0.928	350
2022-11-02	0.850	0.900	0.850	0.900	0.900	3,841
2022-10-26	0.900	0.900	0.834	0.834	0.834	527
2022-10-25	0.900	0.900	0.816	0.816	0.816	368
2022-10-21	0.930	0.930	0.930	0.930	0.930	79
2022-10-19	0.956	0.956	0.956	0.956	0.956	60
2022-10-18	0.940	0.950	0.940	0.950	0.950	800
2022-10-12	0.852	0.938	0.820	0.938	0.938	3,999
2022-10-11	0.860	0.970	0.850	0.970	0.970	1,611
2022-10-10	0.886	0.886	0.886	0.886	0.886	12
2022-10-05	1.040	1.045	1.040	1.045	1.045	200
2022-10-04	0.950	1.040	0.772	1.040	1.040	1,881
2022-09-30	0.996	0.996	0.994	0.994	0.994	729
2022-09-29	1.035	1.035	1.035	1.035	1.035	400
2022-09-26	1.060	1.060	1.060	1.060	1.060	500
2022-09-15	1.080	1.085	1.080	1.085	1.085	100
2022-09-12	0.982	0.982	0.982	0.982	0.982	50
2022-09-09	1.085	1.085	1.085	1.085	1.085	82
2022-09-08	1.085	1.085	1.085	1.085	1.085	81
2022-09-07	1.085	1.085	1.085	1.085	1.085	414
2022-09-01	1.090	1.090	1.090	1.090	1.090	71
2022-08-31	1.090	1.090	1.090	1.090	1.090	109
2022-08-30	1.090	1.090	1.090	1.090	1.090	164
2022-08-29	1.090	1.090	1.090	1.090	1.090	162
2022-08-26	1.090	1.090	1.090	1.090	1.090	1,147
2022-08-25	1.080	1.080	1.080	1.080	1.080	146
2022-08-24	1.090	1.090	1.090	1.090	1.090	144

← NewerPage 11 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.