Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.575	0.600	0.550	0.600	0.600	1,500
2024-11-19	0.575	0.620	0.570	0.620	0.620	3,870
2024-11-14	0.570	0.570	0.570	0.570	0.570	106
2024-11-13	0.580	0.580	0.580	0.580	0.580	2,640
2024-11-12	0.605	0.605	0.600	0.600	0.600	4,000
2024-11-08	0.660	0.665	0.600	0.665	0.665	5,260
2024-11-07	0.635	0.660	0.635	0.660	0.660	6,250
2024-11-06	0.570	0.640	0.570	0.640	0.640	300
2024-11-05	0.600	0.600	0.560	0.560	0.560	3,004
2024-11-04	0.600	0.640	0.560	0.640	0.640	2,765
2024-10-25	0.605	0.690	0.600	0.675	0.675	5,350
2024-10-24	0.625	0.695	0.600	0.695	0.695	7,100
2024-10-18	0.650	0.730	0.630	0.700	0.700	3,716
2024-10-17	0.680	0.680	0.650	0.650	0.650	2,600
2024-10-16	0.680	0.680	0.680	0.680	0.680	4
2024-10-15	0.675	0.690	0.675	0.680	0.680	8,299
2024-10-10	0.670	0.765	0.670	0.765	0.765	81
2024-10-09	0.700	0.775	0.700	0.775	0.775	8,100
2024-10-03	0.700	0.785	0.700	0.785	0.785	4,000
2024-10-02	0.710	0.780	0.700	0.780	0.780	2,100
2024-10-01	0.705	0.755	0.705	0.755	0.755	450
2024-09-19	0.765	0.770	0.765	0.770	0.770	1,111
2024-09-17	0.705	0.745	0.705	0.745	0.745	2,050
2024-09-13	0.710	0.765	0.700	0.765	0.765	2,000
2024-09-11	0.800	0.880	0.700	0.790	0.790	30,138
2024-09-06	0.880	0.900	0.800	0.900	0.900	8,800
2024-09-05	0.870	0.880	0.850	0.880	0.880	4,461
2024-09-04	0.800	0.880	0.800	0.880	0.880	4,767
2024-09-03	0.880	0.880	0.880	0.880	0.880	999
2024-09-02	0.800	0.890	0.800	0.890	0.890	6,718
2024-08-30	0.840	0.890	0.750	0.840	0.840	22,797
2024-08-29	0.600	0.850	0.555	0.840	0.840	197,004
2024-08-28	0.600	0.600	0.600	0.600	0.600	3,900
2024-08-27	0.595	0.690	0.550	0.600	0.600	138,205
2024-08-23	0.540	0.595	0.540	0.595	0.595	10,098
2024-08-22	0.555	0.555	0.540	0.540	0.540	1,474
2024-08-21	0.555	0.600	0.550	0.600	0.600	9,700
2024-08-05	0.565	0.565	0.565	0.565	0.565	2,932
2024-08-02	0.580	0.620	0.565	0.620	0.620	2,356
2024-08-01	0.580	0.620	0.580	0.580	0.580	6,709
2024-07-31	0.570	0.570	0.570	0.570	0.570	2,500
2024-07-30	0.580	0.580	0.580	0.580	0.580	150
2024-07-24	0.590	0.590	0.580	0.580	0.580	4,000
2024-07-18	0.620	0.630	0.550	0.630	0.630	6,354
2024-07-11	0.590	0.620	0.540	0.620	0.620	5,855
2024-07-10	0.600	0.600	0.600	0.600	0.600	1,500
2024-07-05	0.605	0.630	0.605	0.630	0.630	4,600
2024-06-26	0.535	0.620	0.520	0.620	0.620	19,212
2024-06-25	0.520	0.620	0.515	0.620	0.620	5,038
2024-06-24	0.520	0.630	0.515	0.630	0.630	5,980
2024-06-18	0.545	0.625	0.510	0.625	0.625	7,900
2024-06-17	0.550	0.550	0.545	0.550	0.550	11,000
2024-06-14	0.600	0.600	0.600	0.600	0.600	1,237
2024-06-13	0.635	0.635	0.615	0.615	0.615	13,000
2024-06-12	0.695	0.700	0.615	0.700	0.700	4,100
2024-06-11	0.700	0.700	0.690	0.695	0.695	5,000
2024-06-10	0.710	0.790	0.690	0.790	0.790	23,512
2024-06-07	0.835	0.835	0.700	0.800	0.800	10,820
2024-06-05	0.900	0.900	0.900	0.900	0.900	1,015
2024-05-27	0.870	0.900	0.870	0.900	0.900	4,474

← NewerPage 7 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.