Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.050	1.050	1.000	1.000	1.000	1,700
2022-03-09	1.040	1.040	0.890	1.000	1.000	6,632
2022-03-07	1.060	1.100	1.060	1.100	1.100	722
2022-03-03	1.020	1.090	1.010	1.090	1.090	3,858
2022-03-02	1.030	1.115	1.010	1.115	1.115	9,100
2022-02-28	0.942	1.140	0.942	1.140	1.140	8,623
2022-02-25	0.910	0.998	0.910	0.940	0.940	4,700
2022-02-24	1.010	1.035	0.960	1.000	1.000	21,867
2022-02-23	1.085	1.090	1.020	1.035	1.035	12,647
2022-02-22	1.035	1.090	1.030	1.090	1.090	5,100
2022-02-21	1.050	1.120	1.030	1.120	1.120	15,900
2022-02-18	1.060	1.130	1.030	1.130	1.130	19,983
2022-02-17	1.140	1.140	1.070	1.130	1.130	13,961
2022-02-16	1.140	1.140	1.080	1.140	1.140	11,080
2022-02-15	1.090	1.120	1.050	1.120	1.120	22,037
2022-02-14	1.095	1.130	1.080	1.125	1.125	9,073
2022-02-11	1.130	1.130	1.130	1.130	1.130	1,450
2022-02-10	1.140	1.140	1.140	1.140	1.140	20
2022-02-07	1.080	1.100	1.065	1.070	1.070	7,608
2022-02-04	1.080	1.080	1.080	1.080	1.080	901
2022-02-03	1.075	1.100	1.065	1.100	1.100	6,183
2022-02-02	1.140	1.140	1.085	1.085	1.085	5,490
2022-02-01	1.080	1.190	1.050	1.090	1.090	23,310
2022-01-31	1.110	1.165	1.060	1.165	1.165	3,443
2022-01-28	1.065	1.145	1.065	1.145	1.145	711
2022-01-27	1.060	1.135	1.050	1.135	1.135	10,600
2022-01-26	1.050	1.145	1.050	1.145	1.145	2,464
2022-01-25	1.080	1.150	1.040	1.150	1.150	4,471
2022-01-24	1.100	1.165	1.020	1.165	1.165	4,068
2022-01-21	1.180	1.235	1.050	1.175	1.175	12,677
2022-01-20	1.185	1.185	1.070	1.080	1.080	6,205
2022-01-19	1.110	1.110	1.060	1.070	1.070	12,461
2022-01-18	1.105	1.180	1.100	1.180	1.180	2,385
2022-01-17	1.170	1.180	1.120	1.160	1.160	8,242
2022-01-14	1.240	1.295	1.170	1.170	1.170	8,196
2022-01-13	1.250	1.250	1.250	1.250	1.250	1,639
2022-01-12	1.250	1.350	1.250	1.350	1.350	20,255
2022-01-11	1.250	1.250	1.250	1.250	1.250	2,000
2022-01-10	1.300	1.350	1.220	1.220	1.220	4,000
2022-01-07	1.285	1.500	1.285	1.300	1.300	14,494
2022-01-05	1.160	1.295	1.160	1.285	1.285	9,499
2022-01-04	1.195	1.290	1.195	1.290	1.290	3,622
2022-01-03	1.200	1.300	1.200	1.295	1.295	17,100
2021-12-30	1.125	1.195	1.125	1.195	1.195	6,997
2021-12-29	1.170	1.170	1.170	1.170	1.170	1,000
2021-12-28	1.100	1.170	1.100	1.170	1.170	5,680
2021-12-27	1.110	1.180	1.050	1.100	1.100	65,755
2021-12-23	1.105	1.200	1.100	1.200	1.200	4,741
2021-12-22	1.100	1.200	1.075	1.190	1.190	8,411
2021-12-21	1.070	1.190	1.070	1.190	1.190	3,050
2021-12-16	1.230	1.230	1.230	1.230	1.230	500
2021-12-15	1.230	1.235	1.170	1.235	1.235	4,186
2021-12-14	1.200	1.235	1.170	1.210	1.210	30,592
2021-12-13	1.150	1.150	1.140	1.140	1.140	15,492
2021-12-10	1.250	1.250	1.250	1.250	1.250	670
2021-12-09	1.130	1.130	1.130	1.130	1.130	3,000
2021-12-08	1.125	1.255	1.120	1.255	1.255	2,161
2021-12-07	1.200	1.250	1.200	1.250	1.250	500
2021-12-06	1.180	1.190	1.180	1.190	1.190	4,192
2021-12-03	1.170	1.255	1.170	1.255	1.255	2,579

← NewerPage 13 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.