Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.416	0.438	0.402	0.419	0.419	10,989
2023-11-28	0.474	0.474	0.380	0.417	0.417	97,160
2023-11-27	0.490	0.490	0.463	0.474	0.474	5,375
2023-11-24	0.500	0.500	0.486	0.490	0.490	9,010
2023-11-23	0.479	0.500	0.479	0.499	0.499	60,136
2023-11-22	0.488	0.488	0.460	0.479	0.479	45,045
2023-11-21	0.430	0.487	0.416	0.470	0.470	43,592
2023-11-20	0.434	0.434	0.430	0.430	0.430	2,325
2023-11-17	0.415	0.440	0.363	0.434	0.434	44,393
2023-11-16	0.400	0.415	0.399	0.400	0.400	48,065
2023-11-15	0.415	0.415	0.394	0.400	0.400	12,022
2023-11-14	0.419	0.419	0.416	0.416	0.416	200
2023-11-13	0.420	0.420	0.370	0.419	0.419	6,412
2023-11-10	0.427	0.427	0.350	0.420	0.420	32,943
2023-11-09	0.436	0.436	0.400	0.420	0.420	17,442
2023-11-08	0.410	0.420	0.390	0.410	0.410	43,314
2023-11-07	0.390	0.410	0.385	0.410	0.410	14,895
2023-11-06	0.385	0.390	0.357	0.390	0.390	13,462
2023-11-03	0.384	0.385	0.383	0.385	0.385	4,814
2023-11-02	0.384	0.384	0.384	0.384	0.384	10,075
2023-10-31	0.369	0.386	0.369	0.384	0.384	19,773
2023-10-30	0.368	0.370	0.367	0.369	0.369	2,029
2023-10-27	0.371	0.371	0.334	0.368	0.368	25,362
2023-10-26	0.368	0.371	0.368	0.371	0.371	2,500
2023-10-25	0.380	0.380	0.345	0.368	0.368	34,560
2023-10-24	0.386	0.386	0.344	0.380	0.380	33,728
2023-10-23	0.386	0.386	0.379	0.386	0.386	680
2023-10-20	0.386	0.386	0.379	0.386	0.386	2,592
2023-10-19	0.388	0.388	0.375	0.386	0.386	6,954
2023-10-18	0.388	0.388	0.337	0.388	0.388	7,505
2023-10-17	0.340	0.388	0.340	0.388	0.388	71,461
2023-10-16	0.339	0.340	0.331	0.340	0.340	25,535
2023-10-13	0.333	0.339	0.333	0.339	0.339	1,729
2023-10-12	0.339	0.340	0.316	0.333	0.333	41,454
2023-10-11	0.340	0.340	0.339	0.340	0.340	13,979
2023-10-10	0.340	0.340	0.339	0.339	0.339	13,678
2023-10-09	0.340	0.340	0.332	0.340	0.340	9,822
2023-10-06	0.340	0.340	0.332	0.340	0.340	4,595
2023-10-05	0.340	0.340	0.339	0.340	0.340	4,142
2023-10-04	0.340	0.340	0.324	0.340	0.340	27,718
2023-10-03	0.340	0.340	0.336	0.339	0.339	12,316
2023-10-02	0.388	0.388	0.325	0.340	0.340	200,683
2023-09-29	0.388	0.388	0.360	0.388	0.388	25,802
2023-09-28	0.395	0.395	0.341	0.390	0.390	37,562
2023-09-27	0.400	0.400	0.364	0.395	0.395	6,583
2023-09-26	0.399	0.410	0.322	0.395	0.395	191,537
2023-09-25	0.419	0.419	0.370	0.399	0.399	106,090
2023-09-22	0.430	0.456	0.385	0.449	0.449	63,238
2023-09-21	0.440	0.461	0.400	0.420	0.420	78,913
2023-09-20	0.465	0.465	0.421	0.441	0.441	26,804
2023-09-19	0.465	0.465	0.450	0.450	0.450	8,307
2023-09-18	0.450	0.465	0.436	0.465	0.465	9,111
2023-09-15	0.456	0.470	0.437	0.470	0.470	18,305
2023-09-14	0.453	0.458	0.420	0.455	0.455	64,511
2023-09-13	0.496	0.496	0.430	0.453	0.453	62,919
2023-09-12	0.525	0.525	0.460	0.497	0.497	27,411
2023-09-11	0.515	0.526	0.482	0.513	0.513	7,588
2023-09-08	0.525	0.526	0.460	0.519	0.519	13,231
2023-09-07	0.510	0.520	0.480	0.510	0.510	32,248
2023-09-06	0.509	0.510	0.480	0.509	0.509	3,159

← NewerPage 13 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.