Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.348	0.357	0.332	0.349	0.349	563,396
2021-12-22	0.318	0.351	0.284	0.346	0.346	283,531
2021-12-21	0.304	0.318	0.289	0.317	0.317	288,632
2021-12-20	0.318	0.319	0.256	0.301	0.301	186,741
2021-12-17	0.319	0.319	0.303	0.318	0.318	85,881
2021-12-16	0.322	0.326	0.310	0.319	0.319	147,360
2021-12-15	0.325	0.325	0.304	0.316	0.316	93,595
2021-12-14	0.335	0.349	0.305	0.307	0.307	143,765
2021-12-13	0.343	0.343	0.325	0.335	0.335	83,493
2021-12-10	0.348	0.351	0.332	0.337	0.337	158,528
2021-12-09	0.346	0.352	0.335	0.348	0.348	74,093
2021-12-08	0.354	0.355	0.332	0.346	0.346	105,355
2021-12-07	0.349	0.364	0.337	0.354	0.354	83,306
2021-12-06	0.361	0.361	0.332	0.337	0.337	116,354
2021-12-03	0.355	0.378	0.332	0.355	0.355	191,501
2021-12-02	0.373	0.378	0.331	0.355	0.355	404,835
2021-12-01	0.428	0.428	0.363	0.363	0.363	464,485
2021-11-30	0.419	0.431	0.393	0.427	0.427	164,562
2021-11-29	0.410	0.425	0.398	0.419	0.419	79,297
2021-11-26	0.425	0.425	0.393	0.419	0.419	133,282
2021-11-25	0.445	0.481	0.407	0.421	0.421	962,147
2021-11-24	0.386	0.437	0.386	0.437	0.437	276,952
2021-11-23	0.417	0.443	0.377	0.438	0.438	313,682
2021-11-22	0.415	0.422	0.376	0.414	0.414	148,801
2021-11-19	0.420	0.421	0.407	0.415	0.415	24,802
2021-11-18	0.432	0.432	0.401	0.418	0.418	51,885
2021-11-17	0.425	0.434	0.402	0.432	0.432	51,044
2021-11-16	0.423	0.425	0.401	0.423	0.423	17,608
2021-11-15	0.425	0.426	0.403	0.423	0.423	8,405
2021-11-12	0.435	0.437	0.402	0.421	0.421	81,892
2021-11-10	0.411	0.445	0.411	0.428	0.428	62,135
2021-11-09	0.422	0.422	0.411	0.411	0.411	15,125
2021-11-08	0.432	0.432	0.416	0.424	0.424	28,088
2021-11-05	0.443	0.443	0.422	0.432	0.432	62,350
2021-11-04	0.443	0.443	0.430	0.441	0.441	33,824
2021-11-03	0.443	0.443	0.428	0.440	0.440	26,956
2021-11-02	0.440	0.445	0.422	0.440	0.440	100,701
2021-10-29	0.443	0.455	0.422	0.441	0.441	161,744
2021-10-28	0.463	0.470	0.425	0.434	0.434	131,756
2021-10-27	0.493	0.505	0.436	0.446	0.446	601,391
2021-10-26	0.446	0.473	0.422	0.449	0.449	100,845
2021-10-25	0.463	0.463	0.410	0.445	0.445	270,699
2021-10-22	0.465	0.472	0.447	0.464	0.464	104,274

← NewerPage 21 of 21 · 1,243 trading days

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.