Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.370	0.370	0.370	0.370	0.370	26
2026-01-29	0.378	0.378	0.340	0.378	0.378	320
2026-01-28	0.380	0.380	0.336	0.378	0.378	1,618
2026-01-27	0.383	0.383	0.383	0.383	0.383	234
2026-01-26	0.373	0.383	0.370	0.381	0.381	5,495
2026-01-23	0.389	0.389	0.327	0.373	0.373	17,558
2026-01-22	0.383	0.384	0.380	0.384	0.384	7,603
2026-01-21	0.381	0.390	0.352	0.378	0.378	19,062
2026-01-20	0.367	0.382	0.338	0.382	0.382	57,750
2026-01-19	0.364	0.367	0.350	0.367	0.367	6,954
2026-01-16	0.362	0.364	0.360	0.364	0.364	20,119
2026-01-15	0.360	0.362	0.356	0.362	0.362	18,241
2026-01-14	0.332	0.364	0.331	0.363	0.363	54,217
2026-01-13	0.336	0.336	0.336	0.336	0.336	1
2026-01-12	0.340	0.340	0.313	0.337	0.337	3,111
2026-01-09	0.332	0.336	0.320	0.320	0.320	3,769
2026-01-08	0.347	0.347	0.312	0.338	0.338	23,022
2026-01-07	0.353	0.353	0.320	0.349	0.349	8,997
2026-01-05	0.350	0.354	0.323	0.353	0.353	16,958
2026-01-02	0.310	0.360	0.305	0.348	0.348	91,799
2025-12-30	0.278	0.332	0.260	0.332	0.332	55,371
2025-12-29	0.250	0.285	0.250	0.278	0.278	17,078
2025-12-23	0.276	0.276	0.250	0.259	0.259	39,059
2025-12-22	0.286	0.287	0.250	0.275	0.275	47,942
2025-12-19	0.266	0.287	0.265	0.286	0.286	8,163
2025-12-18	0.280	0.280	0.266	0.266	0.266	7,100
2025-12-17	0.288	0.288	0.269	0.280	0.280	23,856
2025-12-16	0.288	0.288	0.266	0.280	0.280	13,071
2025-12-15	0.295	0.296	0.265	0.292	0.292	17,447
2025-12-12	0.299	0.299	0.261	0.261	0.261	44,977
2025-12-11	0.328	0.328	0.275	0.299	0.299	46,940
2025-12-10	0.319	0.330	0.312	0.328	0.328	10,441
2025-12-09	0.330	0.330	0.312	0.319	0.319	1,851
2025-12-08	0.332	0.332	0.311	0.330	0.330	6,450
2025-12-05	0.334	0.334	0.331	0.332	0.332	658
2025-12-04	0.334	0.334	0.334	0.334	0.334	1
2025-12-03	0.329	0.337	0.315	0.334	0.334	3,221
2025-12-02	0.333	0.333	0.328	0.329	0.329	5,431
2025-12-01	0.332	0.332	0.332	0.332	0.332	1
2025-11-28	0.337	0.337	0.311	0.332	0.332	6,879
2025-11-27	0.334	0.337	0.334	0.337	0.337	3,001
2025-11-26	0.335	0.337	0.311	0.335	0.335	8,103
2025-11-25	0.335	0.335	0.335	0.335	0.335	1
2025-11-24	0.333	0.337	0.333	0.335	0.335	3,257
2025-11-21	0.333	0.333	0.333	0.333	0.333	1
2025-11-20	0.333	0.333	0.333	0.333	0.333	1,473
2025-11-19	0.331	0.333	0.313	0.333	0.333	1,968
2025-11-18	0.332	0.332	0.313	0.331	0.331	699
2025-11-17	0.334	0.334	0.312	0.332	0.332	3,075
2025-11-14	0.334	0.334	0.312	0.334	0.334	1,681
2025-11-13	0.336	0.336	0.312	0.334	0.334	512
2025-11-12	0.335	0.337	0.308	0.336	0.336	41,877
2025-11-10	0.337	0.337	0.316	0.335	0.335	9,170
2025-11-07	0.337	0.337	0.320	0.337	0.337	7,506
2025-11-06	0.337	0.337	0.336	0.337	0.337	1,350
2025-11-05	0.339	0.339	0.319	0.337	0.337	4,446
2025-11-04	0.339	0.339	0.320	0.339	0.339	6,779
2025-11-03	0.342	0.342	0.342	0.342	0.342	180
2025-10-31	0.347	0.347	0.310	0.320	0.320	90,912
2025-10-30	0.350	0.354	0.335	0.348	0.348	9,216

← NewerPage 4 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.