Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.200	1.200	1.030	1.200	1.200	6,034
2026-04-07	1.320	1.320	1.085	1.230	1.230	1,069
2026-04-02	1.080	1.140	1.050	1.110	1.110	2,385
2026-04-01	1.080	1.140	1.080	1.140	1.140	2
2026-03-31	1.080	1.140	1.080	1.140	1.140	5,416
2026-03-30	1.080	1.140	1.080	1.140	1.140	112
2026-03-27	1.100	1.250	1.020	1.160	1.160	8,811
2026-03-25	1.200	1.200	1.110	1.200	1.200	1,610
2026-03-24	1.150	1.200	1.050	1.140	1.140	4,697
2026-03-23	1.140	1.150	1.010	1.150	1.150	2,660
2026-03-20	1.030	1.140	1.010	1.140	1.140	7,870
2026-03-19	0.970	1.070	0.970	1.070	1.070	5,552
2026-03-18	0.980	0.995	0.980	0.995	0.995	4,956
2026-03-17	0.920	0.980	0.920	0.980	0.980	4,250
2026-03-16	0.900	0.990	0.900	0.985	0.985	12,994
2026-03-13	0.960	0.990	0.960	0.990	0.990	1,619
2026-03-12	0.995	0.995	0.960	0.995	0.995	2,266
2026-03-11	0.935	0.995	0.935	0.995	0.995	3,135
2026-03-10	0.900	1.000	0.900	0.975	0.975	12,690
2026-03-09	0.930	0.975	0.865	0.975	0.975	1,906
2026-03-06	0.965	0.975	0.865	0.970	0.970	21,550
2026-03-05	1.090	1.120	0.875	0.975	0.975	71,642
2026-03-04	1.070	1.180	1.070	1.180	1.180	3,104
2026-03-03	1.140	1.140	1.060	1.130	1.130	10,427
2026-02-27	1.200	1.200	1.180	1.180	1.180	3,765
2026-02-26	1.190	1.210	1.140	1.210	1.210	2,853
2026-02-25	1.230	1.230	1.190	1.230	1.230	158
2026-02-24	1.250	1.250	1.200	1.200	1.200	2,432
2026-02-23	1.190	1.240	1.120	1.230	1.230	2,029
2026-02-20	1.270	1.290	1.190	1.260	1.260	2,704
2026-02-19	1.290	1.290	1.120	1.260	1.260	45,336
2026-02-18	1.390	1.430	1.220	1.350	1.350	11,602
2026-02-17	1.430	1.430	1.300	1.430	1.430	1,052
2026-02-16	1.440	1.440	1.330	1.430	1.430	2,704
2026-02-12	1.440	1.440	1.370	1.440	1.440	238
2026-02-10	1.340	1.460	1.300	1.450	1.450	12,534
2026-02-09	1.300	1.360	1.270	1.360	1.360	51
2026-02-06	1.360	1.360	1.300	1.360	1.360	142
2026-02-05	1.390	1.390	1.320	1.360	1.360	2,671
2026-02-04	1.410	1.420	1.330	1.400	1.400	4,698
2026-02-03	1.320	1.420	1.320	1.330	1.330	4,217
2026-02-02	1.260	1.460	1.220	1.420	1.420	23,072
2026-01-30	1.260	1.350	1.260	1.350	1.350	6,211
2026-01-29	1.400	1.400	1.240	1.350	1.350	13,371
2026-01-28	1.390	1.390	1.280	1.350	1.350	15,380
2026-01-27	1.370	1.450	1.300	1.350	1.350	20,852
2026-01-26	1.470	1.600	1.380	1.490	1.490	35,950
2026-01-23	1.490	1.490	1.390	1.410	1.410	14,063
2026-01-22	1.440	1.490	1.420	1.440	1.440	13,125
2026-01-21	1.360	1.480	1.360	1.420	1.420	28,152
2026-01-20	1.380	1.470	1.380	1.470	1.470	4,244
2026-01-19	1.450	1.490	1.350	1.470	1.470	1,971
2026-01-16	1.380	1.450	1.330	1.450	1.450	2,478
2026-01-15	1.320	1.460	1.320	1.450	1.450	2,908
2026-01-14	1.430	1.500	1.370	1.470	1.470	6,640
2026-01-13	1.550	1.550	1.420	1.460	1.460	10,984
2026-01-12	1.480	1.570	1.480	1.530	1.530	1,118
2026-01-09	1.530	1.640	1.480	1.580	1.580	5,948
2026-01-08	1.610	1.720	1.480	1.590	1.590	20,761
2026-01-07	1.670	1.720	1.520	1.720	1.720	6,900

← NewerPage 3 of 14 · 810 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.