Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.254	0.254	0.250	0.250	0.250	10,434
2026-04-29	0.254	0.254	0.230	0.248	0.248	15,524
2026-04-28	0.264	0.264	0.240	0.254	0.254	10,551
2026-04-27	0.281	0.281	0.240	0.264	0.264	45,874
2026-04-24	0.282	0.282	0.280	0.280	0.280	259
2026-04-23	0.281	0.281	0.255	0.280	0.280	422
2026-04-22	0.284	0.284	0.252	0.280	0.280	6,117
2026-04-21	0.285	0.285	0.256	0.284	0.284	1,461
2026-04-20	0.286	0.286	0.286	0.286	0.286	65
2026-04-17	0.285	0.288	0.257	0.286	0.286	7,516
2026-04-16	0.284	0.285	0.284	0.285	0.285	401
2026-04-15	0.296	0.296	0.260	0.285	0.285	34,882
2026-04-14	0.314	0.314	0.264	0.297	0.297	36,180
2026-04-13	0.322	0.322	0.282	0.314	0.314	13,714
2026-04-10	0.260	0.326	0.260	0.322	0.322	77,315
2026-04-09	0.288	0.288	0.288	0.288	0.288	1
2026-04-08	0.289	0.289	0.289	0.289	0.289	11
2026-04-07	0.280	0.291	0.280	0.289	0.289	4,467
2026-04-02	0.298	0.298	0.261	0.291	0.291	10,291
2026-04-01	0.300	0.310	0.254	0.293	0.293	62,898
2026-03-31	0.313	0.313	0.313	0.313	0.313	50
2026-03-30	0.316	0.316	0.287	0.314	0.314	1,626
2026-03-27	0.320	0.320	0.290	0.316	0.316	50,266
2026-03-26	0.316	0.316	0.316	0.316	0.316	1
2026-03-25	0.316	0.316	0.291	0.316	0.316	203
2026-03-24	0.316	0.316	0.315	0.316	0.316	205
2026-03-23	0.317	0.317	0.291	0.316	0.316	1,034
2026-03-19	0.322	0.322	0.291	0.322	0.322	6,656
2026-03-18	0.319	0.326	0.291	0.322	0.322	6,013
2026-03-17	0.317	0.319	0.317	0.319	0.319	61
2026-03-16	0.304	0.322	0.304	0.317	0.317	9,570
2026-03-13	0.305	0.305	0.305	0.305	0.305	1
2026-03-12	0.305	0.305	0.305	0.305	0.305	1
2026-03-11	0.310	0.326	0.292	0.319	0.319	4,710
2026-03-10	0.319	0.319	0.290	0.310	0.310	6,108
2026-03-09	0.322	0.322	0.310	0.319	0.319	1,106
2026-03-05	0.291	0.326	0.291	0.326	0.326	3,904
2026-03-04	0.291	0.313	0.291	0.310	0.310	6,743
2026-03-03	0.319	0.319	0.293	0.315	0.315	10,558
2026-03-02	0.301	0.329	0.300	0.305	0.305	9,251
2026-02-27	0.326	0.326	0.325	0.325	0.325	11
2026-02-26	0.326	0.327	0.326	0.327	0.327	246
2026-02-25	0.300	0.328	0.300	0.328	0.328	6,599
2026-02-24	0.327	0.329	0.300	0.329	0.329	16,068
2026-02-23	0.330	0.330	0.300	0.327	0.327	8,276
2026-02-20	0.338	0.338	0.304	0.335	0.335	11,422
2026-02-19	0.344	0.344	0.306	0.338	0.338	19,793
2026-02-18	0.351	0.351	0.351	0.351	0.351	1
2026-02-17	0.359	0.359	0.316	0.351	0.351	7,783
2026-02-16	0.358	0.359	0.324	0.359	0.359	398
2026-02-13	0.359	0.359	0.325	0.358	0.358	455
2026-02-12	0.364	0.365	0.364	0.365	0.365	20,728
2026-02-11	0.340	0.350	0.339	0.350	0.350	43,194
2026-02-10	0.329	0.340	0.300	0.340	0.340	7,781
2026-02-09	0.329	0.329	0.329	0.329	0.329	1
2026-02-06	0.329	0.329	0.329	0.329	0.329	1
2026-02-05	0.329	0.329	0.310	0.315	0.315	6,758
2026-02-04	0.310	0.332	0.292	0.315	0.315	26,386
2026-02-03	0.370	0.370	0.300	0.300	0.300	63,809
2026-02-02	0.370	0.370	0.369	0.370	0.370	3,562

← NewerPage 3 of 5 · 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.