Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.492	0.510	0.460	0.494	0.494	15,801
2022-12-06	0.488	0.515	0.462	0.481	0.481	53,904
2022-12-05	0.494	0.494	0.470	0.489	0.489	60,559
2022-12-02	0.480	0.498	0.466	0.494	0.494	42,935
2022-12-01	0.488	0.492	0.431	0.482	0.482	66,914
2022-11-30	0.499	0.518	0.426	0.488	0.488	263,748
2022-11-29	0.522	0.528	0.428	0.499	0.499	284,699
2022-11-28	0.530	0.530	0.501	0.516	0.516	13,777
2022-11-25	0.518	0.537	0.516	0.533	0.533	42,015
2022-11-24	0.494	0.518	0.494	0.518	0.518	49,269
2022-11-23	0.494	0.515	0.494	0.494	0.494	17,985
2022-11-22	0.515	0.515	0.494	0.515	0.515	5,705
2022-11-21	0.515	0.515	0.493	0.515	0.515	11,309
2022-11-18	0.509	0.516	0.488	0.515	0.515	122,498
2022-11-17	0.515	0.515	0.491	0.510	0.510	31,531
2022-11-16	0.539	0.539	0.493	0.507	0.507	181,580
2022-11-15	0.510	0.544	0.510	0.540	0.540	85,382
2022-11-14	0.569	0.569	0.510	0.542	0.542	206,291
2022-11-10	0.575	0.575	0.545	0.570	0.570	64,606
2022-11-09	0.588	0.588	0.550	0.583	0.583	7,412
2022-11-08	0.617	0.617	0.510	0.588	0.588	111,397
2022-11-07	0.512	0.617	0.507	0.617	0.617	335,419
2022-11-04	0.604	0.607	0.508	0.512	0.512	173,725
2022-11-03	0.604	0.614	0.563	0.601	0.601	57,936
2022-11-02	0.601	0.620	0.600	0.604	0.604	14,289
2022-10-31	0.602	0.618	0.561	0.608	0.608	57,438
2022-10-28	0.599	0.599	0.565	0.599	0.599	14,791
2022-10-27	0.605	0.605	0.554	0.595	0.595	54,219
2022-10-26	0.609	0.620	0.552	0.602	0.602	36,308
2022-10-25	0.559	0.618	0.550	0.586	0.586	29,002
2022-10-24	0.555	0.613	0.470	0.560	0.560	152,138
2022-10-21	0.625	0.627	0.585	0.623	0.623	15,137
2022-10-20	0.605	0.629	0.590	0.627	0.627	18,752
2022-10-19	0.616	0.616	0.571	0.606	0.606	5,808
2022-10-18	0.614	0.632	0.553	0.603	0.603	56,775
2022-10-17	0.585	0.619	0.582	0.614	0.614	37,836
2022-10-14	0.592	0.599	0.555	0.599	0.599	59,931
2022-10-13	0.586	0.593	0.553	0.585	0.585	10,215
2022-10-12	0.595	0.595	0.557	0.586	0.586	13,370
2022-10-11	0.616	0.616	0.555	0.595	0.595	52,350
2022-10-10	0.623	0.623	0.566	0.599	0.599	47,648
2022-10-07	0.620	0.629	0.600	0.624	0.624	42,800
2022-10-06	0.628	0.638	0.580	0.630	0.630	70,626
2022-10-05	0.629	0.637	0.566	0.617	0.617	67,308
2022-10-04	0.594	0.628	0.594	0.615	0.615	116,372
2022-10-03	0.585	0.596	0.576	0.594	0.594	62,430
2022-09-30	0.544	0.594	0.540	0.581	0.581	64,418
2022-09-29	0.511	0.546	0.510	0.540	0.540	71,089
2022-09-28	0.482	0.517	0.480	0.504	0.504	34,047
2022-09-27	0.519	0.519	0.496	0.514	0.514	19,696
2022-09-26	0.529	0.529	0.489	0.516	0.516	13,955
2022-09-23	0.533	0.533	0.477	0.522	0.522	30,261
2022-09-22	0.545	0.545	0.500	0.529	0.529	27,518
2022-09-21	0.540	0.551	0.493	0.529	0.529	68,672
2022-09-20	0.554	0.555	0.521	0.521	0.521	20,457
2022-09-19	0.550	0.556	0.536	0.552	0.552	2,244
2022-09-16	0.540	0.559	0.510	0.550	0.550	27,686
2022-09-15	0.568	0.568	0.544	0.551	0.551	4,649
2022-09-14	0.568	0.568	0.531	0.550	0.550	26,927
2022-09-13	0.572	0.579	0.535	0.567	0.567	36,583

← NewerPage 17 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.