Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.707	0.707	0.618	0.660	0.660	77,105
2022-06-15	0.673	0.708	0.631	0.670	0.670	49,429
2022-06-14	0.718	0.718	0.620	0.660	0.660	67,572
2022-06-13	0.689	0.720	0.641	0.720	0.720	101,886
2022-06-10	0.678	0.694	0.630	0.685	0.685	101,166
2022-06-09	0.707	0.709	0.660	0.679	0.679	97,664
2022-06-08	0.716	0.716	0.668	0.709	0.709	104,766
2022-06-07	0.718	0.719	0.680	0.718	0.718	103,549
2022-06-06	0.711	0.719	0.685	0.718	0.718	57,651
2022-06-03	0.703	0.735	0.685	0.716	0.716	70,036
2022-06-02	0.730	0.738	0.701	0.707	0.707	41,811
2022-06-01	0.712	0.737	0.700	0.737	0.737	69,300
2022-05-31	0.722	0.729	0.671	0.712	0.712	117,888
2022-05-30	0.729	0.739	0.680	0.688	0.688	50,317
2022-05-27	0.671	0.730	0.671	0.722	0.722	75,874
2022-05-26	0.749	0.768	0.632	0.694	0.694	245,569
2022-05-25	0.798	0.800	0.715	0.730	0.730	78,719
2022-05-24	0.760	0.820	0.710	0.780	0.780	281,541
2022-05-23	0.749	0.764	0.702	0.758	0.758	133,333
2022-05-20	0.682	0.749	0.658	0.740	0.740	215,172
2022-05-19	0.738	0.738	0.602	0.680	0.680	196,782
2022-05-18	0.722	0.771	0.705	0.705	0.705	122,980
2022-05-17	0.729	0.830	0.651	0.722	0.722	322,919
2022-05-16	0.721	0.760	0.701	0.720	0.720	70,191
2022-05-13	0.660	0.744	0.650	0.704	0.704	188,212
2022-05-12	0.658	0.664	0.620	0.664	0.664	99,668
2022-05-11	0.643	0.658	0.611	0.658	0.658	173,466
2022-05-10	0.640	0.666	0.630	0.646	0.646	127,139
2022-05-09	0.615	0.645	0.590	0.643	0.643	163,771
2022-05-06	0.600	0.620	0.560	0.615	0.615	105,495
2022-05-05	0.610	0.619	0.582	0.610	0.610	70,970
2022-05-04	0.594	0.620	0.590	0.614	0.614	131,896
2022-05-02	0.556	0.598	0.532	0.590	0.590	147,882
2022-04-29	0.520	0.557	0.502	0.551	0.551	148,759
2022-04-28	0.466	0.520	0.456	0.520	0.520	306,891
2022-04-27	0.454	0.480	0.437	0.465	0.465	26,563
2022-04-26	0.432	0.460	0.432	0.454	0.454	11,822
2022-04-25	0.477	0.479	0.432	0.432	0.432	59,438
2022-04-22	0.485	0.485	0.451	0.456	0.456	64,473
2022-04-21	0.487	0.487	0.451	0.485	0.485	17,303
2022-04-20	0.487	0.488	0.458	0.471	0.471	40,169
2022-04-19	0.480	0.494	0.441	0.485	0.485	41,098
2022-04-14	0.498	0.498	0.471	0.493	0.493	55,778
2022-04-13	0.470	0.490	0.451	0.482	0.482	78,296
2022-04-12	0.443	0.474	0.431	0.468	0.468	62,446
2022-04-11	0.463	0.510	0.443	0.443	0.443	128,496
2022-04-08	0.466	0.470	0.430	0.463	0.463	67,679
2022-04-07	0.465	0.480	0.421	0.421	0.421	99,971
2022-04-06	0.440	0.493	0.428	0.463	0.463	171,346
2022-04-05	0.413	0.441	0.399	0.438	0.438	130,727
2022-04-04	0.409	0.410	0.383	0.390	0.390	23,229
2022-04-01	0.395	0.413	0.363	0.409	0.409	62,702
2022-03-31	0.396	0.396	0.353	0.395	0.395	85,597
2022-03-30	0.400	0.400	0.381	0.396	0.396	33,719
2022-03-29	0.400	0.413	0.380	0.382	0.382	83,567
2022-03-28	0.420	0.424	0.380	0.385	0.385	225,587
2022-03-25	0.429	0.450	0.389	0.399	0.399	118,382
2022-03-24	0.429	0.429	0.401	0.411	0.411	36,263
2022-03-23	0.418	0.448	0.410	0.428	0.428	106,151
2022-03-22	0.440	0.465	0.404	0.405	0.405	224,344

← NewerPage 19 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.