Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.870	0.900	0.870	0.900	0.900	4,474
2024-05-23	0.825	0.850	0.825	0.850	0.850	39,661
2024-05-22	0.825	0.825	0.825	0.825	0.825	700
2024-05-15	0.830	0.830	0.830	0.830	0.830	1,500
2024-05-14	0.750	0.830	0.710	0.830	0.830	880
2024-04-29	0.830	0.840	0.830	0.840	0.840	250
2024-04-22	0.845	0.845	0.800	0.800	0.800	273
2024-04-17	0.760	0.760	0.750	0.750	0.750	2,002
2024-04-08	0.800	0.870	0.775	0.870	0.870	4,264
2024-04-05	0.870	0.870	0.870	0.870	0.870	855
2024-04-04	0.760	0.870	0.760	0.870	0.870	1,720
2024-04-03	0.835	0.850	0.835	0.850	0.850	1,450
2024-04-02	0.785	0.840	0.785	0.840	0.840	3,250
2024-03-28	0.730	0.800	0.700	0.795	0.795	12,601
2024-03-27	0.850	0.870	0.685	0.740	0.740	26,537
2024-03-26	0.890	0.890	0.715	0.750	0.750	40,062
2024-03-25	0.900	0.900	0.820	0.820	0.820	2,642
2024-03-22	0.895	0.900	0.895	0.900	0.900	1,100
2024-03-21	0.950	1.040	0.810	0.895	0.895	27,600
2024-03-20	0.930	0.950	0.850	0.950	0.950	5,500
2024-03-19	0.940	1.020	0.850	0.965	0.965	17,850
2024-03-18	1.150	1.150	0.945	0.945	0.945	15,200
2024-03-15	1.190	1.200	0.985	1.150	1.150	6,800
2024-03-14	1.020	1.200	1.020	1.200	1.200	1,800
2024-03-13	1.100	1.160	1.100	1.160	1.160	6,950
2024-03-12	0.950	1.120	0.950	1.080	1.080	8,693
2024-03-11	1.050	1.050	1.050	1.050	1.050	2,000
2024-03-08	1.000	1.040	0.950	1.040	1.040	4,660
2024-03-07	1.150	1.150	0.950	1.000	1.000	22,950
2024-03-06	1.240	1.340	1.230	1.230	1.230	2,936
2024-03-05	1.370	1.480	1.220	1.230	1.230	13,792
2024-03-04	1.360	1.360	1.360	1.360	1.360	1,000
2024-03-01	1.300	1.440	1.300	1.360	1.360	25,763
2024-02-29	1.140	1.300	1.110	1.300	1.300	77,528
2024-02-28	1.150	1.240	1.080	1.230	1.230	15,287
2024-02-27	1.150	1.180	1.060	1.060	1.060	19,299
2024-02-26	1.190	1.280	1.010	1.170	1.170	25,460
2024-02-23	0.950	1.360	0.950	1.190	1.190	88,933
2024-02-22	0.755	1.070	0.755	1.070	1.070	35,514
2024-02-21	0.600	0.700	0.600	0.700	0.700	19,613
2024-02-19	0.555	0.590	0.555	0.590	0.590	10,165
2024-02-16	0.500	0.500	0.500	0.500	0.500	3,200
2024-02-15	0.525	0.525	0.470	0.500	0.500	9,539
2024-02-14	0.605	0.605	0.530	0.540	0.540	4,150
2024-02-12	0.570	0.570	0.560	0.560	0.560	9,310
2024-02-09	0.660	0.670	0.560	0.580	0.580	21,500
2024-02-08	0.650	0.670	0.650	0.670	0.670	8,472
2024-02-07	0.575	0.675	0.575	0.675	0.675	4,130
2024-02-05	0.620	0.620	0.620	0.620	0.620	2,072
2024-01-29	0.600	0.620	0.600	0.620	0.620	2,272
2024-01-26	0.570	0.570	0.570	0.570	0.570	1,000
2024-01-24	0.560	0.630	0.560	0.630	0.630	3,965
2024-01-22	0.580	0.620	0.580	0.620	0.620	7,258
2024-01-19	0.535	0.580	0.535	0.580	0.580	59
2024-01-17	0.560	0.580	0.535	0.580	0.580	11,686
2024-01-12	0.575	0.600	0.535	0.600	0.600	10,738
2024-01-11	0.580	0.580	0.580	0.580	0.580	1,000
2024-01-10	0.535	0.580	0.510	0.540	0.540	8,132
2024-01-09	0.530	0.540	0.530	0.540	0.540	4,100
2024-01-08	0.505	0.510	0.505	0.510	0.510	2,100

← NewerPage 8 of 14 · 811 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.