Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.517	0.517	0.501	0.512	0.512	20,441
2024-02-23	0.517	0.517	0.517	0.517	0.517	1,746
2024-02-22	0.516	0.517	0.515	0.517	0.517	12,514
2024-02-21	0.520	0.520	0.510	0.517	0.517	5,540
2024-02-20	0.515	0.520	0.515	0.520	0.520	6,887
2024-02-19	0.524	0.524	0.508	0.522	0.522	975
2024-02-16	0.529	0.529	0.512	0.524	0.524	938
2024-02-15	0.525	0.525	0.502	0.519	0.519	26,117
2024-02-14	0.518	0.519	0.495	0.510	0.510	14,923
2024-02-13	0.535	0.537	0.500	0.518	0.518	14,057
2024-02-12	0.529	0.549	0.506	0.534	0.534	33,888
2024-02-09	0.600	0.600	0.500	0.527	0.527	118,307
2024-02-08	0.578	0.600	0.547	0.600	0.600	1,798
2024-02-07	0.610	0.630	0.540	0.579	0.579	44,900
2024-02-06	0.587	0.600	0.545	0.600	0.600	77,766
2024-02-05	0.557	0.578	0.554	0.570	0.570	30,368
2024-02-02	0.545	0.548	0.535	0.548	0.548	13,699
2024-02-01	0.545	0.548	0.535	0.545	0.545	3,456
2024-01-31	0.545	0.545	0.530	0.544	0.544	8,307
2024-01-30	0.549	0.549	0.549	0.549	0.549	20
2024-01-29	0.544	0.549	0.518	0.549	0.549	19,979
2024-01-26	0.545	0.545	0.510	0.544	0.544	41,037
2024-01-25	0.530	0.554	0.518	0.546	0.546	21,312
2024-01-24	0.534	0.534	0.501	0.530	0.530	6,298
2024-01-23	0.529	0.555	0.500	0.531	0.531	23,917
2024-01-22	0.550	0.550	0.503	0.529	0.529	20,992
2024-01-19	0.536	0.564	0.520	0.544	0.544	9,248
2024-01-18	0.530	0.565	0.506	0.530	0.530	37,160
2024-01-17	0.560	0.563	0.532	0.540	0.540	10,844
2024-01-16	0.565	0.565	0.512	0.559	0.559	22,718
2024-01-15	0.565	0.570	0.550	0.565	0.565	19,129
2024-01-12	0.560	0.577	0.529	0.570	0.570	18,556
2024-01-11	0.564	0.585	0.551	0.568	0.568	59,326
2024-01-10	0.506	0.598	0.506	0.559	0.559	217,038
2024-01-09	0.498	0.499	0.481	0.498	0.498	6,869
2024-01-08	0.490	0.498	0.473	0.498	0.498	4,254
2024-01-05	0.498	0.498	0.498	0.498	0.498	20
2024-01-04	0.488	0.499	0.485	0.499	0.499	10,193
2024-01-03	0.488	0.488	0.473	0.488	0.488	12,926
2024-01-02	0.447	0.520	0.447	0.490	0.490	61,856
2023-12-29	0.441	0.448	0.425	0.447	0.447	21,166
2023-12-28	0.448	0.448	0.413	0.441	0.441	30,409
2023-12-27	0.449	0.450	0.417	0.435	0.435	53,348
2023-12-22	0.446	0.450	0.435	0.449	0.449	24,212
2023-12-21	0.447	0.447	0.432	0.447	0.447	12,151
2023-12-20	0.446	0.447	0.432	0.447	0.447	5,103
2023-12-19	0.443	0.446	0.417	0.446	0.446	14,572
2023-12-18	0.445	0.447	0.443	0.443	0.443	2,749
2023-12-15	0.447	0.447	0.428	0.447	0.447	93,698
2023-12-14	0.449	0.449	0.417	0.447	0.447	3,611
2023-12-13	0.449	0.449	0.422	0.446	0.446	1,166
2023-12-12	0.440	0.440	0.422	0.440	0.440	23,987
2023-12-11	0.430	0.440	0.423	0.423	0.423	8,468
2023-12-08	0.440	0.440	0.428	0.440	0.440	2,857
2023-12-07	0.466	0.466	0.423	0.440	0.440	20,907
2023-12-06	0.455	0.467	0.441	0.466	0.466	8,845
2023-12-05	0.455	0.460	0.413	0.455	0.455	27,478
2023-12-04	0.440	0.440	0.420	0.440	0.440	2,255
2023-12-01	0.430	0.440	0.421	0.440	0.440	3,948
2023-11-30	0.419	0.450	0.414	0.450	0.450	23,805

← NewerPage 12 of 21 · 1,248 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.