Dr.Finance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.500	0.505	0.500	0.505	0.505	2,100
2024-01-04	0.505	0.505	0.488	0.488	0.488	4,200
2024-01-03	0.500	0.525	0.488	0.488	0.488	8,186
2024-01-02	0.540	0.550	0.470	0.550	0.550	19,500
2023-12-28	0.580	0.580	0.580	0.580	0.580	1,823
2023-12-27	0.515	0.585	0.505	0.530	0.530	38,942
2023-12-22	0.510	0.600	0.450	0.570	0.570	62,534
2023-12-21	0.422	0.482	0.422	0.440	0.440	7,564
2023-12-20	0.402	0.482	0.402	0.482	0.482	2,213
2023-12-19	0.456	0.460	0.390	0.460	0.460	16,909
2023-12-18	0.490	0.555	0.456	0.490	0.490	7,961
2023-12-15	0.570	0.570	0.570	0.570	0.570	50
2023-12-14	0.550	0.550	0.550	0.550	0.550	1,816
2023-12-07	0.550	0.610	0.550	0.610	0.610	200
2023-11-29	0.570	0.610	0.570	0.610	0.610	600
2023-11-20	0.565	0.625	0.565	0.615	0.615	2,947
2023-11-17	0.585	0.585	0.565	0.565	0.565	2,180
2023-11-15	0.580	0.630	0.580	0.630	0.630	259
2023-11-13	0.595	0.595	0.595	0.595	0.595	800
2023-11-10	0.595	0.595	0.595	0.595	0.595	2,000
2023-11-07	0.620	0.620	0.620	0.620	0.620	1,613
2023-11-06	0.620	0.680	0.620	0.680	0.680	11,650
2023-11-03	0.560	0.610	0.560	0.610	0.610	2,000
2023-11-02	0.560	0.560	0.560	0.560	0.560	58
2023-10-31	0.555	0.555	0.500	0.550	0.550	10,545
2023-10-30	0.620	0.620	0.620	0.620	0.620	190
2023-10-27	0.640	0.640	0.560	0.570	0.570	18,484
2023-10-17	0.660	0.660	0.640	0.640	0.640	3,500
2023-09-29	0.680	0.680	0.680	0.680	0.680	820
2023-09-28	0.680	0.750	0.680	0.750	0.750	1,000
2023-09-27	0.645	0.645	0.645	0.645	0.645	1,000
2023-09-20	0.705	0.705	0.700	0.700	0.700	3,000
2023-09-18	0.740	0.795	0.705	0.705	0.705	3,953
2023-09-11	0.760	0.800	0.705	0.800	0.800	5,825
2023-09-06	0.750	0.750	0.750	0.750	0.750	7
2023-09-05	0.750	0.750	0.750	0.750	0.750	1,334
2023-08-31	0.755	0.790	0.755	0.790	0.790	5,167
2023-08-28	0.630	0.680	0.630	0.680	0.680	1,444
2023-08-25	0.675	0.675	0.650	0.670	0.670	2,757
2023-08-22	0.740	0.740	0.740	0.740	0.740	43
2023-08-17	0.725	0.725	0.725	0.725	0.725	1,079
2023-08-14	0.670	0.725	0.670	0.670	0.670	1,573
2023-08-11	0.670	0.670	0.670	0.670	0.670	300
2023-08-07	0.670	0.670	0.670	0.670	0.670	900
2023-08-02	0.700	0.700	0.700	0.700	0.700	100
2023-08-01	0.740	0.740	0.740	0.740	0.740	137
2023-07-28	0.700	0.700	0.700	0.700	0.700	908
2023-07-19	0.700	0.700	0.695	0.695	0.695	420
2023-07-17	0.700	0.700	0.700	0.700	0.700	180
2023-07-12	0.705	0.705	0.705	0.705	0.705	1,591
2023-07-06	0.745	0.750	0.705	0.750	0.750	2,450
2023-06-30	0.745	0.745	0.745	0.745	0.745	613
2023-06-22	0.715	0.715	0.715	0.715	0.715	853
2023-06-21	0.760	0.800	0.715	0.800	0.800	2,935
2023-06-20	0.770	0.770	0.765	0.765	0.765	3,386
2023-06-16	0.850	0.850	0.770	0.805	0.805	2,422
2023-06-14	0.760	0.760	0.755	0.755	0.755	1,420
2023-06-09	0.760	0.900	0.750	0.900	0.900	16,970
2023-06-07	0.775	0.890	0.690	0.750	0.750	29,238
2023-06-02	0.840	0.955	0.775	0.955	0.955	9,100

← NewerPage 9 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.