Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.519	0.519	0.519	0.519	0.519	1,000
2023-06-09	0.500	0.520	0.482	0.520	0.520	15,445
2023-06-07	0.500	0.500	0.476	0.500	0.500	75
2023-06-06	0.522	0.522	0.476	0.500	0.500	10,756
2023-06-05	0.524	0.528	0.499	0.525	0.525	7,627
2023-06-02	0.471	0.531	0.471	0.520	0.520	17,580
2023-06-01	0.508	0.508	0.480	0.508	0.508	2,595
2023-05-31	0.520	0.520	0.500	0.500	0.500	102
2023-05-30	0.500	0.510	0.490	0.510	0.510	2,044
2023-05-29	0.528	0.539	0.465	0.508	0.508	32,171
2023-05-26	0.500	0.520	0.470	0.520	0.520	13,019
2023-05-25	0.530	0.530	0.463	0.520	0.520	24,919
2023-05-24	0.537	0.537	0.501	0.530	0.530	10,031
2023-05-23	0.538	0.549	0.510	0.538	0.538	15,704
2023-05-22	0.520	0.534	0.450	0.534	0.534	49,433
2023-05-19	0.510	0.550	0.500	0.520	0.520	79,363
2023-05-18	0.450	0.510	0.450	0.510	0.510	90,361
2023-05-17	0.459	0.459	0.431	0.450	0.450	16,497
2023-05-16	0.474	0.474	0.430	0.448	0.448	34,783
2023-05-15	0.480	0.489	0.433	0.474	0.474	48,844
2023-05-12	0.470	0.480	0.445	0.478	0.478	920
2023-05-11	0.452	0.472	0.439	0.470	0.470	11,744
2023-05-10	0.489	0.489	0.431	0.459	0.459	75,091
2023-05-09	0.453	0.499	0.430	0.489	0.489	141,335
2023-05-08	0.430	0.453	0.427	0.453	0.453	22,464
2023-05-05	0.427	0.430	0.395	0.430	0.430	30,726
2023-05-04	0.422	0.428	0.405	0.427	0.427	19,011
2023-05-02	0.387	0.425	0.381	0.422	0.422	57,523
2023-04-28	0.412	0.412	0.368	0.388	0.388	70,364
2023-04-27	0.425	0.425	0.398	0.412	0.412	7,628
2023-04-26	0.428	0.428	0.398	0.426	0.426	10,588
2023-04-25	0.425	0.430	0.406	0.428	0.428	66,171
2023-04-24	0.413	0.428	0.408	0.425	0.425	83,531
2023-04-21	0.389	0.425	0.374	0.414	0.414	93,307
2023-04-20	0.390	0.390	0.377	0.389	0.389	19,296
2023-04-19	0.390	0.390	0.377	0.390	0.390	14,666
2023-04-18	0.383	0.390	0.371	0.388	0.388	19,733
2023-04-17	0.378	0.389	0.365	0.383	0.383	20,433
2023-04-14	0.379	0.379	0.352	0.378	0.378	36,695
2023-04-13	0.377	0.379	0.362	0.379	0.379	59,035
2023-04-12	0.377	0.379	0.361	0.378	0.378	13,655
2023-04-11	0.378	0.379	0.360	0.378	0.378	26,327
2023-04-06	0.386	0.386	0.370	0.384	0.384	34,137
2023-04-05	0.390	0.390	0.374	0.388	0.388	31,498
2023-04-04	0.401	0.401	0.374	0.390	0.390	49,134
2023-04-03	0.403	0.417	0.370	0.394	0.394	87,947
2023-03-31	0.399	0.410	0.371	0.403	0.403	111,041
2023-03-22	0.478	0.478	0.395	0.410	0.410	324,056
2023-03-21	0.500	0.520	0.440	0.494	0.494	205,187
2023-03-20	0.424	0.511	0.410	0.494	0.494	516,109
2023-03-17	0.399	0.429	0.393	0.420	0.420	94,061
2023-03-16	0.399	0.399	0.382	0.399	0.399	38,811
2023-03-15	0.414	0.414	0.383	0.399	0.399	14,756
2023-03-14	0.400	0.434	0.390	0.400	0.400	77,739
2023-03-13	0.418	0.418	0.382	0.400	0.400	8,392
2023-03-10	0.403	0.420	0.402	0.409	0.409	34,830
2023-03-09	0.420	0.437	0.402	0.421	0.421	44,802
2023-03-08	0.424	0.435	0.400	0.426	0.426	91,946
2023-03-07	0.439	0.439	0.403	0.424	0.424	53,159
2023-03-06	0.424	0.440	0.390	0.438	0.438	133,283

← NewerPage 15 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.