Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.497	0.526	0.455	0.510	0.510	27,220
2023-09-04	0.472	0.526	0.468	0.497	0.497	22,326
2023-09-01	0.468	0.474	0.433	0.471	0.471	77,655
2023-08-31	0.449	0.487	0.412	0.469	0.469	243,983
2023-08-30	0.557	0.557	0.400	0.412	0.412	257,116
2023-08-29	0.690	0.690	0.482	0.557	0.557	320,205
2023-08-28	0.690	0.690	0.655	0.685	0.685	11,646
2023-08-25	0.700	0.700	0.675	0.681	0.681	6,918
2023-08-24	0.675	0.690	0.662	0.690	0.690	20,647
2023-08-23	0.667	0.680	0.662	0.680	0.680	8,022
2023-08-22	0.700	0.700	0.617	0.667	0.667	24,884
2023-08-21	0.690	0.696	0.650	0.689	0.689	25,451
2023-08-18	0.680	0.696	0.630	0.680	0.680	57,336
2023-08-17	0.650	0.680	0.619	0.679	0.679	11,389
2023-08-16	0.695	0.695	0.620	0.660	0.660	19,488
2023-08-14	0.696	0.696	0.665	0.695	0.695	4,201
2023-08-11	0.700	0.700	0.655	0.665	0.665	22,157
2023-08-10	0.644	0.700	0.644	0.699	0.699	50,532
2023-08-09	0.649	0.649	0.615	0.640	0.640	2,418
2023-08-08	0.620	0.652	0.620	0.650	0.650	20,812
2023-08-07	0.642	0.660	0.640	0.640	0.640	11,400
2023-08-04	0.628	0.640	0.611	0.640	0.640	15,984
2023-08-03	0.692	0.692	0.621	0.660	0.660	22,211
2023-08-02	0.668	0.698	0.648	0.694	0.694	8,039
2023-08-01	0.699	0.699	0.659	0.698	0.698	1,417
2023-07-31	0.699	0.699	0.666	0.699	0.699	506
2023-07-28	0.700	0.700	0.670	0.700	0.700	11,115
2023-07-27	0.692	0.700	0.630	0.700	0.700	12,265
2023-07-26	0.705	0.705	0.625	0.690	0.690	5,173
2023-07-25	0.704	0.710	0.670	0.706	0.706	6,361
2023-07-24	0.696	0.707	0.662	0.700	0.700	8,905
2023-07-21	0.696	0.697	0.625	0.697	0.697	16,831
2023-07-20	0.665	0.711	0.640	0.698	0.698	31,393
2023-07-19	0.705	0.705	0.636	0.682	0.682	22,685
2023-07-18	0.696	0.748	0.651	0.703	0.703	32,535
2023-07-17	0.668	0.746	0.590	0.696	0.696	72,354
2023-07-14	0.670	0.670	0.640	0.667	0.667	5,510
2023-07-13	0.670	0.670	0.640	0.659	0.659	7,385
2023-07-12	0.620	0.700	0.500	0.675	0.675	147,301
2023-07-11	0.609	0.620	0.609	0.620	0.620	12,395
2023-07-10	0.600	0.615	0.599	0.615	0.615	51,433
2023-07-07	0.600	0.615	0.577	0.606	0.606	26,303
2023-07-06	0.640	0.659	0.560	0.600	0.600	39,079
2023-07-05	0.610	0.630	0.565	0.624	0.624	46,237
2023-07-04	0.634	0.634	0.550	0.610	0.610	94,572
2023-07-03	0.534	0.700	0.534	0.634	0.634	294,453
2023-06-30	0.494	0.550	0.470	0.550	0.550	50,441
2023-06-29	0.500	0.500	0.454	0.494	0.494	30,744
2023-06-28	0.507	0.507	0.452	0.502	0.502	18,102
2023-06-27	0.471	0.507	0.471	0.507	0.507	617
2023-06-26	0.510	0.510	0.480	0.508	0.508	896
2023-06-23	0.494	0.501	0.480	0.501	0.501	2,601
2023-06-22	0.490	0.495	0.490	0.495	0.495	230
2023-06-21	0.497	0.497	0.451	0.490	0.490	18,863
2023-06-20	0.510	0.510	0.470	0.470	0.470	23,475
2023-06-19	0.512	0.512	0.500	0.510	0.510	919
2023-06-16	0.516	0.516	0.512	0.512	0.512	526
2023-06-15	0.516	0.516	0.510	0.516	0.516	7,362
2023-06-14	0.517	0.517	0.511	0.517	0.517	312
2023-06-13	0.519	0.519	0.510	0.517	0.517	675

← NewerPage 14 of 21 · 1,243 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.