Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.500	0.510	0.500	0.510	0.510	9,292
2024-05-22	0.512	0.512	0.508	0.512	0.512	5,540
2024-05-21	0.510	0.514	0.510	0.512	0.512	1,393
2024-05-20	0.500	0.512	0.500	0.510	0.510	800
2024-05-17	0.514	0.514	0.498	0.512	0.512	4,697
2024-05-16	0.516	0.516	0.486	0.514	0.514	9,534
2024-05-15	0.514	0.522	0.504	0.514	0.514	13,766
2024-05-14	0.516	0.516	0.494	0.514	0.514	13,044
2024-05-13	0.518	0.518	0.500	0.516	0.516	5,646
2024-05-10	0.518	0.518	0.490	0.518	0.518	14,348
2024-05-09	0.516	0.526	0.487	0.516	0.516	12,465
2024-05-08	0.522	0.522	0.506	0.516	0.516	2,662
2024-05-07	0.510	0.526	0.490	0.520	0.520	13,202
2024-05-06	0.470	0.534	0.470	0.510	0.510	27,111
2024-05-02	0.475	0.480	0.439	0.480	0.480	39,317
2024-04-30	0.510	0.510	0.442	0.467	0.467	43,537
2024-04-29	0.524	0.536	0.502	0.510	0.510	1,683
2024-04-26	0.485	0.538	0.470	0.524	0.524	11,229
2024-04-25	0.481	0.499	0.469	0.499	0.499	1,366
2024-04-24	0.490	0.500	0.474	0.500	0.500	2,430
2024-04-23	0.500	0.500	0.485	0.500	0.500	2,576
2024-04-22	0.496	0.500	0.460	0.500	0.500	44,305
2024-04-19	0.499	0.500	0.458	0.497	0.497	14,553
2024-04-18	0.510	0.510	0.497	0.499	0.499	7,347
2024-04-17	0.540	0.540	0.484	0.510	0.510	48,177
2024-04-16	0.540	0.544	0.516	0.538	0.538	3,988
2024-04-15	0.544	0.544	0.542	0.544	0.544	1,425
2024-04-12	0.548	0.548	0.518	0.544	0.544	20,926
2024-04-11	0.548	0.548	0.548	0.548	0.548	961
2024-04-10	0.546	0.548	0.530	0.540	0.540	3,081
2024-04-09	0.546	0.546	0.534	0.540	0.540	11,059
2024-04-08	0.546	0.546	0.518	0.544	0.544	18,327
2024-04-05	0.528	0.546	0.518	0.546	0.546	9,650
2024-04-04	0.540	0.540	0.524	0.528	0.528	1,696
2024-04-03	0.548	0.548	0.510	0.540	0.540	44,769
2024-04-02	0.560	0.570	0.522	0.546	0.546	10,644
2024-03-28	0.565	0.565	0.542	0.560	0.560	1,435
2024-03-27	0.565	0.565	0.542	0.559	0.559	4,638
2024-03-26	0.565	0.565	0.564	0.565	0.565	9,154
2024-03-25	0.540	0.573	0.540	0.565	0.565	10,046
2024-03-22	0.565	0.565	0.520	0.550	0.550	23,045
2024-03-21	0.573	0.573	0.527	0.573	0.573	24,454
2024-03-20	0.522	0.580	0.521	0.573	0.573	53,883
2024-03-19	0.550	0.550	0.543	0.550	0.550	7,287
2024-03-18	0.575	0.595	0.568	0.570	0.570	22,041
2024-03-15	0.578	0.578	0.547	0.575	0.575	5,705
2024-03-14	0.590	0.590	0.540	0.579	0.579	12,514
2024-03-13	0.590	0.590	0.578	0.590	0.590	1,732
2024-03-12	0.597	0.597	0.560	0.589	0.589	38,513
2024-03-11	0.589	0.597	0.572	0.596	0.596	18,035
2024-03-08	0.580	0.589	0.567	0.589	0.589	12,796
2024-03-07	0.561	0.580	0.550	0.580	0.580	27,840
2024-03-06	0.556	0.582	0.530	0.558	0.558	39,670
2024-03-05	0.598	0.598	0.550	0.553	0.553	6,459
2024-03-04	0.590	0.598	0.563	0.598	0.598	11,170
2024-03-01	0.523	0.600	0.510	0.600	0.600	79,010
2024-02-29	0.510	0.517	0.502	0.517	0.517	20,979
2024-02-28	0.501	0.513	0.500	0.512	0.512	5,879
2024-02-27	0.512	0.512	0.497	0.510	0.510	19,181
2024-02-26	0.517	0.517	0.501	0.512	0.512	20,441

← NewerPage 11 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.