Dr.Finance SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.020 | 1.090 | 0.994 | 1.090 | 1.090 | 2,002 |
| 2026-07-15 | 1.050 | 1.090 | 1.000 | 1.090 | 1.090 | 3,036 |
| 2026-07-13 | 1.110 | 1.150 | 1.030 | 1.140 | 1.140 | 3,907 |
| 2026-07-10 | 1.010 | 1.145 | 0.960 | 1.110 | 1.110 | 11,233 |
| 2026-07-08 | 1.075 | 1.090 | 1.005 | 1.090 | 1.090 | 554 |
| 2026-07-07 | 1.075 | 1.075 | 1.070 | 1.075 | 1.075 | 12 |
| 2026-07-06 | 1.005 | 1.075 | 1.005 | 1.075 | 1.075 | 2,235 |
| 2026-07-03 | 1.005 | 1.090 | 0.960 | 1.085 | 1.085 | 4,993 |
| 2026-07-02 | 1.050 | 1.090 | 1.005 | 1.070 | 1.070 | 1,745 |
| 2026-07-01 | 1.005 | 1.080 | 1.005 | 1.080 | 1.080 | 520 |
| 2026-06-30 | 1.085 | 1.090 | 0.962 | 1.090 | 1.090 | 7,302 |
| 2026-06-29 | 1.040 | 1.140 | 0.910 | 1.090 | 1.090 | 20,400 |
| 2026-06-26 | 1.100 | 1.165 | 1.035 | 1.100 | 1.100 | 3,852 |
| 2026-06-25 | 1.100 | 1.165 | 1.100 | 1.165 | 1.165 | 1,571 |
| 2026-06-24 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 6,924 |
| 2026-06-23 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 93 |
| 2026-06-22 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 3,693 |
| 2026-06-19 | 1.390 | 1.480 | 1.180 | 1.240 | 1.240 | 21,833 |
| 2026-06-18 | 1.395 | 1.525 | 1.385 | 1.525 | 1.525 | 653 |
| 2026-06-17 | 1.395 | 1.530 | 1.395 | 1.530 | 1.530 | 3 |
| 2026-06-16 | 1.540 | 1.550 | 1.410 | 1.545 | 1.545 | 1,088 |
| 2026-06-15 | 1.385 | 1.595 | 1.380 | 1.565 | 1.565 | 7,967 |
| 2026-06-12 | 1.425 | 1.590 | 1.425 | 1.450 | 1.450 | 413 |
| 2026-06-10 | 1.370 | 1.485 | 1.370 | 1.485 | 1.485 | 69 |
| 2026-06-09 | 1.455 | 1.500 | 1.350 | 1.445 | 1.445 | 13,613 |
| 2026-06-08 | 1.325 | 1.640 | 1.325 | 1.545 | 1.545 | 15,556 |
| 2026-06-05 | 1.435 | 1.540 | 1.310 | 1.430 | 1.430 | 9,438 |
| 2026-06-03 | 1.530 | 1.650 | 1.290 | 1.530 | 1.530 | 25,598 |
| 2026-06-02 | 1.700 | 1.700 | 1.500 | 1.660 | 1.660 | 10,197 |
| 2026-06-01 | 1.680 | 1.710 | 1.675 | 1.690 | 1.690 | 11,468 |
| 2026-05-29 | 1.680 | 1.680 | 1.400 | 1.590 | 1.590 | 12,805 |
| 2026-05-28 | 1.380 | 1.740 | 1.305 | 1.450 | 1.450 | 36,249 |
| 2026-05-27 | 1.405 | 1.540 | 1.260 | 1.380 | 1.380 | 18,821 |
| 2026-05-26 | 1.800 | 1.830 | 1.380 | 1.495 | 1.495 | 62,274 |
| 2026-05-25 | 1.440 | 1.900 | 1.440 | 1.820 | 1.820 | 141,774 |
| 2026-05-22 | 1.170 | 1.320 | 1.105 | 1.320 | 1.320 | 15,492 |
| 2026-05-21 | 1.130 | 1.190 | 1.055 | 1.170 | 1.170 | 3,812 |
| 2026-05-20 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 9,765 |
| 2026-05-15 | 1.060 | 1.135 | 1.000 | 1.085 | 1.085 | 5,559 |
| 2026-05-14 | 1.045 | 1.095 | 1.000 | 1.060 | 1.060 | 6,219 |
| 2026-05-13 | 1.025 | 1.045 | 1.005 | 1.005 | 1.005 | 2,500 |
| 2026-05-12 | 1.060 | 1.060 | 0.958 | 1.025 | 1.025 | 16,782 |
| 2026-05-08 | 1.210 | 1.210 | 1.055 | 1.150 | 1.150 | 15,949 |
| 2026-05-07 | 1.210 | 1.265 | 1.210 | 1.265 | 1.265 | 1,891 |
| 2026-05-06 | 1.200 | 1.270 | 1.160 | 1.210 | 1.210 | 4,594 |
| 2026-05-05 | 1.245 | 1.300 | 1.150 | 1.280 | 1.280 | 3,405 |
| 2026-04-30 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 501 |
| 2026-04-29 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 28 |
| 2026-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 62 |
| 2026-04-23 | 1.170 | 1.300 | 1.100 | 1.205 | 1.205 | 5,268 |
| 2026-04-22 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 1,101 |
| 2026-04-21 | 1.200 | 1.320 | 1.135 | 1.300 | 1.300 | 9,037 |
| 2026-04-20 | 1.115 | 1.230 | 1.115 | 1.230 | 1.230 | 6,297 |
| 2026-04-17 | 1.105 | 1.185 | 1.105 | 1.185 | 1.185 | 2 |
| 2026-04-16 | 1.110 | 1.200 | 1.105 | 1.190 | 1.190 | 4,918 |
| 2026-04-15 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 329 |
| 2026-04-14 | 1.070 | 1.150 | 1.045 | 1.145 | 1.145 | 2,361 |
| 2026-04-13 | 1.110 | 1.175 | 1.070 | 1.150 | 1.150 | 13,483 |
| 2026-04-10 | 1.150 | 1.175 | 1.105 | 1.175 | 1.175 | 4,541 |
| 2026-04-09 | 1.215 | 1.215 | 1.040 | 1.195 | 1.195 | 41 |
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.