Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.415	0.424	0.387	0.419	0.419	76,177
2023-03-02	0.403	0.417	0.383	0.416	0.416	38,686
2023-03-01	0.400	0.403	0.382	0.402	0.402	3,851
2023-02-28	0.398	0.407	0.378	0.400	0.400	25,625
2023-02-27	0.403	0.403	0.381	0.399	0.399	9,659
2023-02-24	0.409	0.409	0.375	0.380	0.380	39,720
2023-02-23	0.410	0.410	0.385	0.395	0.395	43,460
2023-02-22	0.418	0.418	0.391	0.410	0.410	13,330
2023-02-21	0.408	0.418	0.391	0.418	0.418	81,273
2023-02-20	0.407	0.410	0.390	0.408	0.408	32,919
2023-02-17	0.418	0.418	0.390	0.407	0.407	16,461
2023-02-16	0.401	0.406	0.397	0.400	0.400	18,689
2023-02-15	0.415	0.415	0.387	0.387	0.387	41,273
2023-02-14	0.406	0.427	0.400	0.416	0.416	72,159
2023-02-13	0.405	0.410	0.396	0.400	0.400	47,507
2023-02-10	0.399	0.404	0.372	0.403	0.403	75,668
2023-02-09	0.395	0.400	0.390	0.399	0.399	19,242
2023-02-08	0.399	0.399	0.381	0.395	0.395	15,612
2023-02-07	0.380	0.398	0.380	0.390	0.390	50,995
2023-02-06	0.396	0.400	0.385	0.390	0.390	18,241
2023-02-03	0.400	0.405	0.390	0.396	0.396	43,284
2023-02-02	0.398	0.408	0.380	0.400	0.400	54,254
2023-02-01	0.403	0.410	0.370	0.370	0.370	73,768
2023-01-31	0.400	0.407	0.376	0.403	0.403	25,430
2023-01-30	0.405	0.408	0.377	0.400	0.400	24,718
2023-01-27	0.404	0.408	0.400	0.405	0.405	11,838
2023-01-26	0.406	0.408	0.366	0.404	0.404	57,563
2023-01-25	0.415	0.415	0.400	0.406	0.406	15,906
2023-01-24	0.429	0.429	0.400	0.415	0.415	60,007
2023-01-23	0.398	0.446	0.382	0.416	0.416	167,887
2023-01-20	0.398	0.399	0.381	0.399	0.399	19,143
2023-01-19	0.400	0.400	0.381	0.398	0.398	68,197
2023-01-18	0.400	0.400	0.390	0.400	0.400	34,575
2023-01-17	0.431	0.431	0.394	0.400	0.400	194,458
2023-01-16	0.428	0.431	0.410	0.431	0.431	22,830
2023-01-13	0.410	0.430	0.405	0.414	0.414	38,867
2023-01-12	0.430	0.430	0.405	0.417	0.417	43,529
2023-01-11	0.432	0.432	0.416	0.430	0.430	4,567
2023-01-10	0.436	0.436	0.401	0.433	0.433	86,936
2023-01-09	0.435	0.440	0.422	0.430	0.430	19,970
2023-01-05	0.449	0.449	0.421	0.426	0.426	75,880
2023-01-04	0.459	0.461	0.437	0.449	0.449	17,334
2023-01-03	0.465	0.465	0.437	0.459	0.459	9,980
2023-01-02	0.450	0.471	0.432	0.440	0.440	66,246
2022-12-30	0.454	0.454	0.425	0.451	0.451	21,763
2022-12-29	0.438	0.459	0.416	0.457	0.457	50,202
2022-12-28	0.450	0.459	0.411	0.421	0.421	160,897
2022-12-27	0.478	0.478	0.445	0.460	0.460	70,776
2022-12-23	0.481	0.481	0.464	0.480	0.480	3,464
2022-12-22	0.480	0.485	0.464	0.478	0.478	2,674
2022-12-21	0.484	0.484	0.463	0.480	0.480	27,153
2022-12-20	0.487	0.497	0.454	0.484	0.484	66,399
2022-12-19	0.490	0.490	0.468	0.487	0.487	45,300
2022-12-16	0.500	0.500	0.472	0.490	0.490	42,925
2022-12-15	0.515	0.515	0.480	0.500	0.500	68,801
2022-12-14	0.506	0.518	0.466	0.505	0.505	133,330
2022-12-13	0.500	0.513	0.485	0.505	0.505	83,366
2022-12-12	0.496	0.521	0.440	0.508	0.508	263,914
2022-12-09	0.495	0.507	0.466	0.494	0.494	54,787
2022-12-08	0.482	0.514	0.468	0.487	0.487	87,805

← NewerPage 16 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.