Dr.Finance SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 142 |
| 2022-08-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 140 |
| 2022-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 139 |
| 2022-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 137 |
| 2022-08-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 136 |
| 2022-08-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 134 |
| 2022-08-12 | 1.000 | 1.110 | 1.000 | 1.110 | 1.110 | 3,352 |
| 2022-08-02 | 1.095 | 1.160 | 1.000 | 1.160 | 1.160 | 2,852 |
| 2022-08-01 | 1.085 | 1.100 | 1.085 | 1.100 | 1.100 | 4,545 |
| 2022-07-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 173 |
| 2022-07-11 | 1.035 | 1.100 | 1.000 | 1.100 | 1.100 | 2,711 |
| 2022-07-08 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 140 |
| 2022-07-07 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 182 |
| 2022-07-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 630 |
| 2022-07-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 128 |
| 2022-06-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2022-06-29 | 1.025 | 1.035 | 1.025 | 1.035 | 1.035 | 2,811 |
| 2022-06-27 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 1,220 |
| 2022-06-23 | 0.990 | 0.990 | 0.890 | 0.990 | 0.990 | 2,775 |
| 2022-06-22 | 0.892 | 0.892 | 0.892 | 0.892 | 0.892 | 1,801 |
| 2022-06-21 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 254 |
| 2022-06-20 | 0.878 | 0.990 | 0.878 | 0.990 | 0.990 | 275 |
| 2022-06-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 44 |
| 2022-06-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2022-05-27 | 1.015 | 1.050 | 1.005 | 1.050 | 1.050 | 9,862 |
| 2022-05-26 | 1.000 | 1.035 | 0.854 | 1.020 | 1.020 | 15,395 |
| 2022-05-25 | 0.840 | 0.994 | 0.840 | 0.994 | 0.994 | 1,860 |
| 2022-05-20 | 0.920 | 0.988 | 0.910 | 0.988 | 0.988 | 3,645 |
| 2022-05-16 | 0.950 | 0.970 | 0.810 | 0.970 | 0.970 | 9,640 |
| 2022-05-13 | 0.996 | 1.015 | 0.996 | 1.015 | 1.015 | 500 |
| 2022-05-12 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 3,900 |
| 2022-05-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2022-05-06 | 0.914 | 0.980 | 0.900 | 0.980 | 0.980 | 1,855 |
| 2022-05-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,000 |
| 2022-04-29 | 0.932 | 0.932 | 0.932 | 0.932 | 0.932 | 1,000 |
| 2022-04-28 | 0.950 | 0.952 | 0.950 | 0.950 | 0.950 | 5,494 |
| 2022-04-26 | 0.922 | 1.045 | 0.922 | 0.928 | 0.928 | 2,812 |
| 2022-04-25 | 0.950 | 1.030 | 0.950 | 1.025 | 1.025 | 4,765 |
| 2022-04-22 | 0.950 | 0.950 | 0.922 | 0.950 | 0.950 | 12,036 |
| 2022-04-21 | 0.970 | 1.040 | 0.954 | 1.040 | 1.040 | 5,984 |
| 2022-04-20 | 0.970 | 1.050 | 0.970 | 1.050 | 1.050 | 814 |
| 2022-04-19 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 2,916 |
| 2022-04-14 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 5,900 |
| 2022-04-13 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 8,299 |
| 2022-04-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 85 |
| 2022-04-05 | 1.040 | 1.110 | 1.030 | 1.110 | 1.110 | 3,200 |
| 2022-04-04 | 1.100 | 1.125 | 1.030 | 1.120 | 1.120 | 6,495 |
| 2022-04-01 | 1.040 | 1.150 | 1.020 | 1.145 | 1.145 | 40,417 |
| 2022-03-30 | 1.020 | 1.025 | 1.020 | 1.025 | 1.025 | 14,065 |
| 2022-03-29 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 870 |
| 2022-03-28 | 1.010 | 1.085 | 1.010 | 1.085 | 1.085 | 5,198 |
| 2022-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2022-03-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,501 |
| 2022-03-23 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 11,501 |
| 2022-03-18 | 1.025 | 1.115 | 1.010 | 1.115 | 1.115 | 7,000 |
| 2022-03-17 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 1,500 |
| 2022-03-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,500 |
| 2022-03-15 | 0.990 | 1.115 | 0.990 | 1.115 | 1.115 | 1,400 |
| 2022-03-14 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 1,111 |
| 2022-03-11 | 1.050 | 1.115 | 1.050 | 1.115 | 1.115 | 1,022 |
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.