Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.583	0.590	0.545	0.573	0.573	49,979
2022-09-09	0.576	0.585	0.560	0.583	0.583	43,646
2022-09-08	0.548	0.577	0.533	0.569	0.569	61,326
2022-09-07	0.569	0.569	0.515	0.548	0.548	116,044
2022-09-06	0.587	0.587	0.545	0.570	0.570	12,441
2022-09-05	0.597	0.597	0.561	0.588	0.588	25,478
2022-09-02	0.592	0.608	0.591	0.597	0.597	6,880
2022-09-01	0.617	0.617	0.570	0.593	0.593	96,603
2022-08-31	0.639	0.664	0.591	0.618	0.618	32,419
2022-08-30	0.639	0.640	0.606	0.639	0.639	11,210
2022-08-29	0.649	0.649	0.600	0.639	0.639	28,876
2022-08-26	0.621	0.650	0.621	0.648	0.648	69,476
2022-08-25	0.647	0.648	0.588	0.620	0.620	54,682
2022-08-24	0.609	0.656	0.592	0.636	0.636	55,275
2022-08-23	0.670	0.670	0.581	0.581	0.581	170,818
2022-08-22	0.709	0.711	0.653	0.676	0.676	65,733
2022-08-19	0.700	0.709	0.640	0.699	0.699	97,748
2022-08-18	0.714	0.714	0.662	0.705	0.705	55,386
2022-08-17	0.650	0.714	0.650	0.685	0.685	127,009
2022-08-16	0.680	0.750	0.620	0.660	0.660	286,469
2022-08-12	0.619	0.646	0.581	0.581	0.581	39,195
2022-08-11	0.668	0.668	0.590	0.618	0.618	23,765
2022-08-10	0.650	0.672	0.600	0.600	0.600	172,006
2022-08-09	0.554	0.600	0.554	0.600	0.600	27,885
2022-08-08	0.533	0.598	0.520	0.574	0.574	50,412
2022-08-05	0.609	0.609	0.506	0.531	0.531	142,957
2022-08-04	0.600	0.614	0.593	0.608	0.608	36,745
2022-08-03	0.628	0.628	0.595	0.614	0.614	36,463
2022-08-02	0.601	0.628	0.592	0.618	0.618	55,092
2022-08-01	0.598	0.629	0.592	0.596	0.596	68,782
2022-07-29	0.616	0.629	0.590	0.604	0.604	109,112
2022-07-28	0.620	0.620	0.580	0.615	0.615	70,646
2022-07-27	0.579	0.630	0.552	0.620	0.620	126,202
2022-07-26	0.590	0.590	0.496	0.578	0.578	199,054
2022-07-25	0.631	0.637	0.539	0.539	0.539	103,695
2022-07-22	0.592	0.637	0.560	0.631	0.631	110,813
2022-07-21	0.640	0.640	0.512	0.594	0.594	259,816
2022-07-20	0.670	0.677	0.623	0.625	0.625	38,821
2022-07-19	0.672	0.672	0.640	0.662	0.662	35,991
2022-07-18	0.610	0.674	0.600	0.638	0.638	106,266
2022-07-15	0.660	0.679	0.634	0.674	0.674	14,513
2022-07-14	0.682	0.682	0.620	0.653	0.653	64,216
2022-07-13	0.615	0.687	0.615	0.684	0.684	38,343
2022-07-12	0.628	0.689	0.622	0.685	0.685	152,121
2022-07-11	0.635	0.635	0.603	0.627	0.627	14,260
2022-07-08	0.620	0.643	0.612	0.612	0.612	28,849
2022-07-07	0.609	0.649	0.602	0.603	0.603	58,329
2022-07-06	0.600	0.622	0.570	0.609	0.609	38,524
2022-07-05	0.624	0.624	0.567	0.570	0.570	78,460
2022-07-04	0.630	0.631	0.582	0.626	0.626	142,038
2022-07-01	0.571	0.638	0.571	0.627	0.627	59,206
2022-06-30	0.634	0.634	0.561	0.565	0.565	116,848
2022-06-29	0.630	0.654	0.513	0.602	0.602	190,541
2022-06-28	0.699	0.715	0.620	0.623	0.623	127,431
2022-06-27	0.709	0.718	0.670	0.710	0.710	40,352
2022-06-24	0.661	0.709	0.661	0.709	0.709	63,970
2022-06-23	0.630	0.700	0.600	0.671	0.671	170,864
2022-06-22	0.624	0.638	0.591	0.629	0.629	51,007
2022-06-21	0.662	0.669	0.600	0.627	0.627	89,357
2022-06-20	0.679	0.720	0.632	0.638	0.638	121,459

← NewerPage 18 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.