Dr.Finance SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1.530 | 1.780 | 1.480 | 1.660 | 1.660 | 65,428 |
| 2026-01-02 | 1.390 | 1.650 | 1.260 | 1.520 | 1.520 | 7,037 |
| 2025-12-30 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 6,252 |
| 2025-12-29 | 1.400 | 1.400 | 1.280 | 1.390 | 1.390 | 1,146 |
| 2025-12-23 | 1.410 | 1.410 | 1.270 | 1.350 | 1.350 | 9,935 |
| 2025-12-22 | 1.370 | 1.500 | 1.350 | 1.420 | 1.420 | 7,705 |
| 2025-12-19 | 1.300 | 1.410 | 1.150 | 1.370 | 1.370 | 89,587 |
| 2025-12-18 | 1.340 | 1.370 | 1.210 | 1.260 | 1.260 | 38,441 |
| 2025-12-17 | 1.300 | 1.410 | 1.300 | 1.400 | 1.400 | 24,737 |
| 2025-12-16 | 1.320 | 1.370 | 1.300 | 1.360 | 1.360 | 14,000 |
| 2025-12-15 | 1.370 | 1.450 | 1.310 | 1.410 | 1.410 | 89,431 |
| 2025-12-12 | 1.500 | 1.500 | 1.370 | 1.490 | 1.490 | 14,148 |
| 2025-12-10 | 1.560 | 1.560 | 1.450 | 1.540 | 1.540 | 7,458 |
| 2025-12-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9 |
| 2025-12-05 | 1.510 | 1.590 | 1.500 | 1.590 | 1.590 | 2,105 |
| 2025-12-04 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 2,079 |
| 2025-12-03 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 2,127 |
| 2025-12-02 | 1.520 | 1.580 | 1.440 | 1.570 | 1.570 | 13,800 |
| 2025-12-01 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 3,220 |
| 2025-11-28 | 1.530 | 1.600 | 1.450 | 1.600 | 1.600 | 9,971 |
| 2025-11-27 | 1.740 | 1.740 | 1.500 | 1.600 | 1.600 | 20,861 |
| 2025-11-26 | 1.760 | 1.890 | 1.630 | 1.750 | 1.750 | 30,004 |
| 2025-11-25 | 1.690 | 1.790 | 1.640 | 1.790 | 1.790 | 23,678 |
| 2025-11-24 | 1.610 | 1.690 | 1.500 | 1.690 | 1.690 | 31,817 |
| 2025-11-21 | 1.510 | 1.640 | 1.420 | 1.640 | 1.640 | 33,351 |
| 2025-11-20 | 1.960 | 1.980 | 1.580 | 1.600 | 1.600 | 81,174 |
| 2025-11-19 | 2.060 | 2.140 | 1.730 | 1.950 | 1.950 | 62,747 |
| 2025-11-18 | 2.380 | 2.380 | 2.100 | 2.140 | 2.140 | 17,752 |
| 2025-11-17 | 2.180 | 2.540 | 2.100 | 2.340 | 2.340 | 61,129 |
| 2025-11-14 | 2.460 | 2.560 | 2.140 | 2.280 | 2.280 | 15,570 |
| 2025-11-13 | 2.500 | 2.600 | 2.400 | 2.460 | 2.460 | 13,537 |
| 2025-11-12 | 2.200 | 2.500 | 2.160 | 2.500 | 2.500 | 10,652 |
| 2025-11-10 | 2.440 | 2.460 | 2.200 | 2.380 | 2.380 | 5,260 |
| 2025-11-07 | 2.420 | 2.500 | 2.280 | 2.300 | 2.300 | 13,982 |
| 2025-11-06 | 2.700 | 2.700 | 2.400 | 2.480 | 2.480 | 30,875 |
| 2025-11-05 | 2.700 | 2.760 | 2.520 | 2.700 | 2.700 | 17,318 |
| 2025-11-04 | 2.640 | 2.820 | 2.520 | 2.700 | 2.700 | 11,328 |
| 2025-11-03 | 2.980 | 3.080 | 2.600 | 2.620 | 2.620 | 37,474 |
| 2025-10-31 | 2.820 | 3.000 | 2.600 | 2.980 | 2.980 | 15,108 |
| 2025-10-30 | 2.900 | 3.100 | 2.860 | 2.940 | 2.940 | 9,862 |
| 2025-10-29 | 3.080 | 3.220 | 2.940 | 3.060 | 3.060 | 10,409 |
| 2025-10-28 | 3.400 | 3.400 | 3.000 | 3.000 | 3.000 | 26,571 |
| 2025-10-27 | 3.040 | 3.620 | 3.020 | 3.400 | 3.400 | 49,581 |
| 2025-10-24 | 3.200 | 3.200 | 2.880 | 3.040 | 3.040 | 26,125 |
| 2025-10-23 | 3.200 | 3.360 | 2.920 | 3.040 | 3.040 | 23,088 |
| 2025-10-22 | 3.060 | 3.460 | 3.060 | 3.200 | 3.200 | 67,106 |
| 2025-10-21 | 3.840 | 3.960 | 2.900 | 3.140 | 3.140 | 87,914 |
| 2025-10-20 | 3.540 | 4.020 | 3.360 | 3.800 | 3.800 | 76,274 |
| 2025-10-17 | 3.280 | 3.580 | 3.220 | 3.520 | 3.520 | 15,135 |
| 2025-10-16 | 3.500 | 3.660 | 3.120 | 3.400 | 3.400 | 22,902 |
| 2025-10-15 | 3.500 | 3.700 | 3.220 | 3.320 | 3.320 | 23,522 |
| 2025-10-14 | 3.580 | 3.800 | 3.360 | 3.520 | 3.520 | 18,965 |
| 2025-10-13 | 3.300 | 3.640 | 3.200 | 3.600 | 3.600 | 20,183 |
| 2025-10-10 | 3.600 | 3.720 | 3.400 | 3.420 | 3.420 | 15,848 |
| 2025-10-09 | 3.860 | 3.880 | 3.320 | 3.500 | 3.500 | 40,548 |
| 2025-10-08 | 3.860 | 4.160 | 3.580 | 3.620 | 3.620 | 71,722 |
| 2025-10-07 | 3.400 | 4.000 | 3.000 | 3.860 | 3.860 | 141,890 |
| 2025-10-06 | 3.100 | 3.320 | 2.820 | 3.200 | 3.200 | 77,722 |
| 2025-10-03 | 3.120 | 3.500 | 2.940 | 3.060 | 3.060 | 165,171 |
| 2025-10-02 | 2.520 | 2.880 | 2.360 | 2.860 | 2.860 | 58,158 |
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.