Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.493	0.500	0.421	0.421	0.421	255,212
2022-03-18	0.390	0.475	0.382	0.475	0.475	773,161
2022-03-17	0.390	0.390	0.370	0.388	0.388	86,073
2022-03-16	0.380	0.396	0.361	0.384	0.384	54,111
2022-03-15	0.394	0.394	0.351	0.380	0.380	215,780
2022-03-14	0.406	0.406	0.372	0.394	0.394	66,203
2022-03-11	0.384	0.408	0.370	0.400	0.400	126,115
2022-03-10	0.390	0.390	0.356	0.379	0.379	92,037
2022-03-09	0.355	0.410	0.334	0.390	0.390	229,881
2022-03-08	0.374	0.374	0.320	0.350	0.350	226,171
2022-03-07	0.376	0.376	0.304	0.348	0.348	374,052
2022-03-04	0.389	0.390	0.328	0.369	0.369	249,266
2022-03-03	0.398	0.398	0.362	0.390	0.390	97,479
2022-03-02	0.420	0.420	0.383	0.400	0.400	268,411
2022-03-01	0.383	0.443	0.361	0.404	0.404	504,491
2022-02-28	0.380	0.384	0.361	0.380	0.380	68,960
2022-02-25	0.370	0.400	0.347	0.380	0.380	92,718
2022-02-24	0.420	0.420	0.342	0.355	0.355	347,127
2022-02-23	0.470	0.470	0.445	0.465	0.465	134,343
2022-02-22	0.440	0.498	0.426	0.470	0.470	118,764
2022-02-21	0.509	0.509	0.461	0.475	0.475	95,848
2022-02-18	0.519	0.520	0.481	0.508	0.508	106,433
2022-02-17	0.536	0.538	0.491	0.511	0.511	54,894
2022-02-16	0.530	0.540	0.505	0.538	0.538	217,744
2022-02-15	0.499	0.526	0.457	0.518	0.518	161,899
2022-02-14	0.441	0.504	0.440	0.500	0.500	257,601
2022-02-11	0.500	0.530	0.465	0.522	0.522	169,523
2022-02-10	0.450	0.520	0.432	0.509	0.509	236,105
2022-02-09	0.402	0.510	0.326	0.467	0.467	1,008,700
2022-02-08	0.372	0.372	0.338	0.358	0.358	234,386
2022-02-07	0.396	0.396	0.355	0.373	0.373	170,810
2022-02-04	0.385	0.385	0.357	0.378	0.378	220,692
2022-02-03	0.406	0.412	0.373	0.385	0.385	112,639
2022-02-02	0.413	0.413	0.387	0.398	0.398	167,523
2022-02-01	0.414	0.414	0.393	0.414	0.414	102,877
2022-01-31	0.421	0.421	0.398	0.412	0.412	65,444
2022-01-28	0.404	0.421	0.393	0.416	0.416	104,749
2022-01-27	0.414	0.416	0.392	0.404	0.404	56,110
2022-01-26	0.421	0.421	0.398	0.415	0.415	75,043
2022-01-25	0.416	0.419	0.377	0.408	0.408	130,715
2022-01-24	0.402	0.435	0.376	0.392	0.392	270,266
2022-01-21	0.422	0.442	0.373	0.402	0.402	341,775
2022-01-20	0.422	0.443	0.385	0.398	0.398	553,119
2022-01-19	0.475	0.492	0.423	0.423	0.423	753,928
2022-01-18	0.482	0.536	0.477	0.499	0.499	702,058
2022-01-17	0.549	0.564	0.522	0.544	0.544	383,808
2022-01-14	0.541	0.566	0.521	0.550	0.550	297,223
2022-01-13	0.542	0.548	0.514	0.541	0.541	244,186
2022-01-12	0.548	0.574	0.513	0.542	0.542	452,087
2022-01-11	0.577	0.611	0.535	0.560	0.560	857,381
2022-01-10	0.602	0.649	0.554	0.577	0.577	947,563
2022-01-07	0.554	0.600	0.542	0.578	0.578	668,689
2022-01-05	0.512	0.559	0.472	0.542	0.542	992,500
2022-01-04	0.693	0.752	0.476	0.512	0.512	5,421,055
2022-01-03	0.361	0.530	0.358	0.530	0.530	1,623,747
2021-12-30	0.358	0.358	0.319	0.349	0.349	93,275
2021-12-29	0.320	0.358	0.320	0.355	0.355	108,857
2021-12-28	0.319	0.323	0.308	0.319	0.319	391,084
2021-12-27	0.320	0.354	0.313	0.323	0.323	890,424
2021-12-23	0.348	0.357	0.332	0.349	0.349	563,396

← NewerPage 20 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.