Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	2.660	2.840	2.220	2.400	2.400	99,270
2025-09-30	2.300	2.840	2.140	2.500	2.500	186,261
2025-09-29	2.180	2.380	2.000	2.280	2.280	104,119
2025-09-26	2.820	3.040	2.120	2.120	2.120	198,703
2025-09-25	2.900	3.460	2.640	2.820	2.820	112,407
2025-09-24	2.900	4.100	2.560	2.900	2.900	311,531
2025-09-23	1.980	2.820	1.600	2.820	2.820	273,493
2025-09-22	1.920	2.300	1.910	1.910	1.910	57,909
2025-09-19	2.120	2.600	2.040	2.140	2.140	92,483
2025-09-18	2.500	2.860	2.000	2.260	2.260	301,461
2025-09-17	2.140	2.320	1.720	2.320	2.320	131,315
2025-09-16	1.880	2.180	1.560	2.140	2.140	294,441
2025-09-15	1.130	1.620	1.130	1.620	1.620	159,662
2025-09-12	0.900	1.160	0.900	1.130	1.130	32,937
2025-09-11	0.850	0.900	0.850	0.900	0.900	6,800
2025-09-10	0.810	0.810	0.810	0.810	0.810	1,994
2025-09-09	0.820	0.900	0.800	0.800	0.800	19,775
2025-09-08	1.050	1.050	0.825	0.825	0.825	8,826
2025-09-05	0.950	1.120	0.900	0.900	0.900	11,283
2025-09-04	0.900	1.060	0.755	1.060	1.060	53,608
2025-09-03	0.740	0.900	0.705	0.900	0.900	23,762
2025-09-01	0.710	0.740	0.710	0.740	0.740	40
2025-08-27	0.650	0.740	0.650	0.740	0.740	3,677
2025-08-26	0.700	0.750	0.610	0.750	0.750	87,874
2025-08-20	0.720	0.720	0.720	0.720	0.720	3,500
2025-08-19	0.750	0.755	0.675	0.750	0.750	9,432
2025-08-18	0.760	0.850	0.750	0.850	0.850	2,200
2025-08-14	0.750	0.845	0.750	0.845	0.845	128
2025-08-13	0.845	0.845	0.845	0.845	0.845	500
2025-08-12	0.850	0.850	0.850	0.850	0.850	28
2025-08-11	0.900	0.900	0.720	0.875	0.875	2,324
2025-08-08	0.840	0.840	0.750	0.750	0.750	6,907
2025-08-05	0.845	0.935	0.800	0.935	0.935	9,040
2025-08-04	0.920	0.930	0.830	0.930	0.930	3,579
2025-07-31	0.895	0.920	0.895	0.920	0.920	300
2025-07-30	0.850	0.850	0.830	0.830	0.830	257
2025-07-29	0.860	0.860	0.825	0.825	0.825	3,000
2025-07-24	0.945	0.945	0.945	0.945	0.945	15
2025-07-23	0.885	0.945	0.820	0.945	0.945	6,157
2025-07-22	0.890	0.890	0.885	0.890	0.890	4,149
2025-07-21	0.915	0.915	0.905	0.905	0.905	82
2025-07-18	0.915	1.010	0.915	1.010	1.010	10,010
2025-07-16	0.910	1.020	0.910	1.020	1.020	50
2025-07-15	1.010	1.150	0.885	1.020	1.020	12,182
2025-07-14	0.910	1.090	0.800	1.090	1.090	12,464
2025-07-11	0.900	0.910	0.900	0.910	0.910	100
2025-07-10	0.850	0.910	0.850	0.910	0.910	700
2025-07-09	0.885	0.900	0.885	0.885	0.885	7,091
2025-07-08	0.885	0.885	0.885	0.885	0.885	15
2025-07-07	0.865	0.895	0.715	0.885	0.885	7,813
2025-07-02	0.845	0.865	0.840	0.865	0.865	3,210
2025-07-01	0.840	0.840	0.840	0.840	0.840	2,344
2025-06-30	0.800	0.840	0.800	0.840	0.840	3,259
2025-06-27	0.800	0.800	0.800	0.800	0.800	593
2025-06-17	0.785	0.800	0.785	0.800	0.800	5,730
2025-06-16	0.785	0.785	0.765	0.785	0.785	849
2025-06-09	0.750	0.785	0.750	0.785	0.785	1,290
2025-06-06	0.720	0.750	0.700	0.750	0.750	4,100
2025-06-05	0.710	0.720	0.700	0.720	0.720	1,548
2025-06-04	0.670	0.715	0.670	0.710	0.710	8,632

← NewerPage 5 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.