Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.408	0.419	0.383	0.409	0.409	19,007
2024-08-16	0.420	0.420	0.398	0.400	0.400	2,885
2024-08-14	0.384	0.420	0.375	0.420	0.420	7,932
2024-08-13	0.385	0.385	0.362	0.384	0.384	10,121
2024-08-12	0.400	0.449	0.365	0.385	0.385	87,409
2024-08-09	0.370	0.430	0.365	0.430	0.430	27,106
2024-08-08	0.374	0.379	0.359	0.379	0.379	6,355
2024-08-07	0.363	0.376	0.363	0.376	0.376	7,432
2024-08-06	0.369	0.369	0.362	0.363	0.363	2,788
2024-08-05	0.377	0.377	0.332	0.368	0.368	28,653
2024-08-02	0.377	0.377	0.360	0.370	0.370	10,015
2024-08-01	0.377	0.377	0.370	0.377	0.377	4,434
2024-07-31	0.370	0.377	0.369	0.377	0.377	16,116
2024-07-30	0.377	0.377	0.355	0.365	0.365	18,156
2024-07-29	0.379	0.379	0.360	0.375	0.375	7,199
2024-07-26	0.358	0.382	0.358	0.378	0.378	30,807
2024-07-25	0.380	0.380	0.330	0.358	0.358	74,133
2024-07-24	0.442	0.445	0.354	0.354	0.354	246,702
2024-07-23	0.484	0.484	0.425	0.432	0.432	33,136
2024-07-22	0.474	0.484	0.473	0.484	0.484	10,250
2024-07-19	0.475	0.475	0.475	0.475	0.475	30
2024-07-18	0.455	0.481	0.455	0.475	0.475	2,910
2024-07-17	0.465	0.481	0.460	0.474	0.474	10,894
2024-07-16	0.462	0.465	0.442	0.465	0.465	12,269
2024-07-15	0.487	0.487	0.439	0.465	0.465	42,903
2024-07-12	0.487	0.487	0.470	0.487	0.487	4,653
2024-07-11	0.487	0.487	0.487	0.487	0.487	50
2024-07-10	0.480	0.488	0.480	0.487	0.487	587
2024-07-09	0.480	0.487	0.460	0.486	0.486	122,674
2024-07-08	0.488	0.488	0.475	0.480	0.480	2,545
2024-07-05	0.460	0.488	0.460	0.488	0.488	132,859
2024-07-04	0.488	0.488	0.486	0.486	0.486	561
2024-07-03	0.489	0.492	0.489	0.492	0.492	580
2024-07-02	0.480	0.510	0.462	0.489	0.489	25,967
2024-07-01	0.510	0.510	0.470	0.480	0.480	15,569
2024-06-28	0.487	0.510	0.444	0.510	0.510	83,243
2024-06-27	0.487	0.487	0.487	0.487	0.487	30
2024-06-26	0.488	0.488	0.450	0.487	0.487	11,421
2024-06-25	0.488	0.488	0.454	0.488	0.488	9,485
2024-06-24	0.480	0.490	0.470	0.488	0.488	8,970
2024-06-21	0.492	0.492	0.462	0.490	0.490	12,010
2024-06-20	0.465	0.500	0.464	0.500	0.500	16,045
2024-06-19	0.447	0.500	0.446	0.465	0.465	41,729
2024-06-18	0.474	0.475	0.416	0.446	0.446	79,512
2024-06-17	0.470	0.475	0.447	0.474	0.474	3,610
2024-06-14	0.458	0.495	0.448	0.469	0.469	16,397
2024-06-13	0.464	0.464	0.455	0.459	0.459	4,201
2024-06-12	0.492	0.492	0.446	0.450	0.450	27,564
2024-06-11	0.498	0.498	0.470	0.492	0.492	1,042
2024-06-10	0.500	0.500	0.461	0.498	0.498	21,789
2024-06-07	0.497	0.500	0.496	0.499	0.499	8,738
2024-06-06	0.460	0.497	0.460	0.497	0.497	19,196
2024-06-05	0.480	0.480	0.466	0.479	0.479	5,712
2024-06-04	0.480	0.500	0.468	0.499	0.499	12,350
2024-06-03	0.508	0.508	0.450	0.480	0.480	36,697
2024-05-31	0.510	0.510	0.499	0.508	0.508	8,292
2024-05-29	0.506	0.510	0.481	0.510	0.510	8,811
2024-05-28	0.500	0.510	0.479	0.506	0.506	30,724
2024-05-27	0.510	0.510	0.478	0.479	0.479	20,812
2024-05-24	0.508	0.510	0.508	0.510	0.510	1,220

← NewerPage 10 of 21 · 1,247 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.