Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	0.590	0.670	0.570	0.650	0.650	39,216
2025-06-02	0.640	0.640	0.570	0.590	0.590	29,050
2025-05-30	0.600	0.675	0.560	0.570	0.570	47,011
2025-05-27	0.660	0.720	0.600	0.675	0.675	12,130
2025-05-23	0.680	0.680	0.655	0.655	0.655	2,000
2025-05-19	0.760	0.800	0.700	0.800	0.800	9,640
2025-05-15	0.760	0.760	0.760	0.760	0.760	950
2025-05-13	0.800	0.845	0.800	0.845	0.845	5,000
2025-05-09	0.750	0.825	0.750	0.750	0.750	20,509
2025-05-07	0.700	0.750	0.700	0.750	0.750	8,320
2025-05-05	0.700	0.700	0.700	0.700	0.700	311
2025-04-30	0.700	0.700	0.700	0.700	0.700	3,089
2025-04-29	0.765	0.765	0.700	0.760	0.760	6,276
2025-04-28	0.610	0.765	0.610	0.765	0.765	42,054
2025-04-25	0.615	0.615	0.610	0.610	0.610	3,541
2025-04-17	0.635	0.690	0.635	0.690	0.690	28,391
2025-04-16	0.590	0.635	0.590	0.635	0.635	25,994
2025-04-15	0.550	0.590	0.550	0.590	0.590	4,100
2025-04-11	0.535	0.590	0.535	0.550	0.550	28,400
2025-04-10	0.500	0.535	0.500	0.535	0.535	8,300
2025-04-07	0.500	0.530	0.452	0.530	0.530	1,948
2025-04-04	0.545	0.545	0.500	0.535	0.535	6,107
2025-04-02	0.510	0.590	0.505	0.565	0.565	31,277
2025-04-01	0.540	0.580	0.530	0.580	0.580	29,290
2025-03-31	0.505	0.540	0.500	0.540	0.540	7,710
2025-03-26	0.500	0.540	0.500	0.540	0.540	4,597
2025-03-20	0.490	0.490	0.490	0.490	0.490	1,223
2025-03-19	0.500	0.500	0.500	0.500	0.500	400
2025-03-17	0.510	0.545	0.490	0.500	0.500	38,065
2025-03-13	0.545	0.560	0.545	0.560	0.560	6,800
2025-03-12	0.515	0.550	0.510	0.550	0.550	6,800
2025-03-10	0.535	0.560	0.535	0.560	0.560	11,350
2025-03-07	0.515	0.560	0.500	0.500	0.500	13,300
2025-03-05	0.540	0.595	0.500	0.595	0.595	16,650
2025-03-04	0.540	0.540	0.540	0.540	0.540	1,012
2025-02-28	0.505	0.540	0.505	0.540	0.540	5,600
2025-02-26	0.500	0.500	0.500	0.500	0.500	387
2025-02-25	0.510	0.510	0.500	0.505	0.505	6,000
2025-02-24	0.520	0.560	0.500	0.560	0.560	15,626
2025-02-21	0.530	0.580	0.505	0.525	0.525	10,224
2025-02-18	0.600	0.600	0.600	0.600	0.600	200
2025-02-17	0.530	0.600	0.530	0.600	0.600	2,500
2025-02-14	0.555	0.600	0.530	0.590	0.590	5,201
2025-02-12	0.595	0.610	0.550	0.610	0.610	3,018
2025-02-11	0.530	0.530	0.530	0.530	0.530	1,002
2025-02-04	0.530	0.635	0.500	0.635	0.635	18,677
2025-01-30	0.535	0.600	0.530	0.600	0.600	4,800
2025-01-27	0.530	0.595	0.530	0.595	0.595	300
2025-01-22	0.560	0.560	0.555	0.560	0.560	6,005
2025-01-20	0.555	0.635	0.555	0.635	0.635	323
2025-01-13	0.600	0.660	0.600	0.660	0.660	5,000
2025-01-02	0.500	0.600	0.500	0.600	0.600	3,342
2024-12-30	0.560	0.560	0.560	0.560	0.560	2,900
2024-12-27	0.550	0.550	0.550	0.550	0.550	100
2024-12-23	0.550	0.550	0.462	0.462	0.462	4,000
2024-12-20	0.555	0.555	0.550	0.550	0.550	2,000
2024-12-16	0.555	0.555	0.555	0.555	0.555	1,100
2024-12-11	0.555	0.555	0.555	0.555	0.555	120
2024-12-05	0.555	0.615	0.555	0.615	0.615	300
2024-12-02	0.555	0.610	0.555	0.610	0.610	3,220

← NewerPage 6 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.