Dr.Finance SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3 |
| 2026-10-14 | 1.400 | 1.500 | 1.365 | 1.495 | 1.495 | 407 |
| 2026-10-13 | 1.425 | 1.500 | 1.400 | 1.500 | 1.500 | 2,851 |
| 2026-10-12 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 210 |
| 2026-10-09 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 1,700 |
| 2026-10-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 213 |
| 2026-10-07 | 1.560 | 1.560 | 1.410 | 1.550 | 1.550 | 740 |
| 2026-10-06 | 1.450 | 1.580 | 1.450 | 1.560 | 1.560 | 2,004 |
| 2026-10-05 | 1.540 | 1.700 | 1.500 | 1.580 | 1.580 | 5,719 |
| 2026-10-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,753 |
| 2026-10-01 | 1.570 | 1.570 | 1.400 | 1.495 | 1.495 | 4,413 |
| 2026-09-30 | 1.525 | 1.530 | 1.520 | 1.520 | 1.520 | 4,065 |
| 2026-09-29 | 1.420 | 1.550 | 1.420 | 1.525 | 1.525 | 5,173 |
| 2026-09-28 | 1.555 | 1.560 | 1.520 | 1.550 | 1.550 | 20,819 |
| 2026-09-24 | 1.550 | 1.555 | 1.550 | 1.555 | 1.555 | 5 |
| 2026-09-23 | 1.480 | 1.555 | 1.480 | 1.555 | 1.555 | 5,200 |
| 2026-09-21 | 1.515 | 1.570 | 1.480 | 1.570 | 1.570 | 550 |
| 2026-09-18 | 1.585 | 1.595 | 1.510 | 1.580 | 1.580 | 16,192 |
| 2026-09-17 | 1.590 | 1.595 | 1.590 | 1.595 | 1.595 | 1,930 |
| 2026-09-15 | 1.480 | 1.595 | 1.480 | 1.595 | 1.595 | 277 |
| 2026-09-14 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 1,967 |
| 2026-09-11 | 1.575 | 1.580 | 1.440 | 1.580 | 1.580 | 7,934 |
| 2026-09-10 | 1.405 | 1.575 | 1.400 | 1.575 | 1.575 | 4,024 |
| 2026-09-09 | 1.505 | 1.540 | 1.400 | 1.540 | 1.540 | 2,828 |
| 2026-09-08 | 1.575 | 1.575 | 1.355 | 1.530 | 1.530 | 4,542 |
| 2026-09-07 | 1.425 | 1.595 | 1.425 | 1.580 | 1.580 | 1,169 |
| 2026-09-04 | 1.595 | 1.595 | 1.415 | 1.595 | 1.595 | 11,008 |
| 2026-09-03 | 1.445 | 1.595 | 1.440 | 1.595 | 1.595 | 4,117 |
| 2026-09-02 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 4,225 |
| 2026-09-01 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 10,714 |
| 2026-08-31 | 1.400 | 1.560 | 1.400 | 1.560 | 1.560 | 4,920 |
| 2026-08-28 | 1.405 | 1.550 | 1.375 | 1.550 | 1.550 | 4,312 |
| 2026-08-27 | 1.500 | 1.520 | 1.405 | 1.510 | 1.510 | 1,043 |
| 2026-08-26 | 1.355 | 1.500 | 1.355 | 1.500 | 1.500 | 5,030 |
| 2026-08-25 | 1.425 | 1.480 | 1.300 | 1.475 | 1.475 | 6,985 |
| 2026-08-24 | 1.345 | 1.425 | 1.195 | 1.425 | 1.425 | 8,125 |
| 2026-08-21 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 2,682 |
| 2026-08-20 | 1.155 | 1.295 | 1.150 | 1.295 | 1.295 | 9,924 |
| 2026-08-19 | 1.150 | 1.235 | 1.150 | 1.235 | 1.235 | 11 |
| 2026-08-18 | 1.155 | 1.235 | 1.150 | 1.235 | 1.235 | 1,232 |
| 2026-08-17 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 3 |
| 2026-08-14 | 1.275 | 1.345 | 1.155 | 1.300 | 1.300 | 4,995 |
| 2026-08-13 | 1.200 | 1.300 | 1.200 | 1.275 | 1.275 | 6,659 |
| 2026-08-12 | 1.400 | 1.430 | 1.150 | 1.290 | 1.290 | 12,765 |
| 2026-08-11 | 1.295 | 1.440 | 1.150 | 1.440 | 1.440 | 34,951 |
| 2026-08-10 | 1.100 | 1.340 | 1.100 | 1.300 | 1.300 | 35,812 |
| 2026-08-07 | 0.992 | 1.095 | 0.964 | 1.095 | 1.095 | 10,117 |
| 2026-08-06 | 0.962 | 0.992 | 0.962 | 0.992 | 0.992 | 160 |
| 2026-08-05 | 0.954 | 0.992 | 0.952 | 0.992 | 0.992 | 1,827 |
| 2026-08-04 | 0.884 | 0.990 | 0.884 | 0.990 | 0.990 | 1,947 |
| 2026-08-03 | 0.950 | 0.950 | 0.880 | 0.950 | 0.950 | 3,546 |
| 2026-07-30 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 862 |
| 2026-07-28 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 4,558 |
| 2026-07-27 | 0.980 | 0.980 | 0.852 | 0.950 | 0.950 | 25,912 |
| 2026-07-24 | 0.950 | 1.035 | 0.930 | 0.980 | 0.980 | 11,024 |
| 2026-07-23 | 0.970 | 1.040 | 0.930 | 1.040 | 1.040 | 13,678 |
| 2026-07-22 | 0.966 | 1.045 | 0.962 | 1.045 | 1.045 | 757 |
| 2026-07-21 | 1.070 | 1.080 | 0.962 | 1.045 | 1.045 | 703 |
| 2026-07-17 | 0.994 | 1.080 | 0.970 | 1.080 | 1.080 | 1,327 |
| 2026-07-16 | 1.020 | 1.090 | 0.994 | 1.090 | 1.090 | 2,002 |
Page 1 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.