Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.334	0.359	0.334	0.356	0.356	5,580
2025-10-28	0.362	0.362	0.336	0.362	0.362	5,131
2025-10-27	0.369	0.369	0.336	0.362	0.362	349
2025-10-24	0.392	0.392	0.320	0.369	0.369	245,386
2025-10-23	0.392	0.392	0.390	0.391	0.391	1,001
2025-10-22	0.395	0.395	0.367	0.392	0.392	101
2025-10-21	0.390	0.396	0.367	0.395	0.395	2,524
2025-10-20	0.374	0.394	0.359	0.390	0.390	19,915
2025-10-17	0.375	0.375	0.375	0.375	0.375	1
2025-10-16	0.412	0.412	0.358	0.375	0.375	32,945
2025-10-15	0.412	0.412	0.375	0.410	0.410	4,466
2025-10-14	0.413	0.413	0.413	0.413	0.413	1
2025-10-13	0.424	0.424	0.374	0.413	0.413	16,821
2025-10-10	0.426	0.426	0.386	0.424	0.424	6,451
2025-10-09	0.420	0.420	0.420	0.420	0.420	1
2025-10-08	0.425	0.425	0.372	0.403	0.403	15,741
2025-10-07	0.428	0.428	0.385	0.427	0.427	8,047
2025-10-06	0.386	0.428	0.386	0.427	0.427	12,152
2025-10-03	0.416	0.416	0.400	0.415	0.415	3,318
2025-10-02	0.416	0.416	0.377	0.416	0.416	1,842
2025-10-01	0.416	0.416	0.386	0.414	0.414	3,504
2025-09-30	0.371	0.438	0.371	0.418	0.418	75,881
2025-09-29	0.397	0.397	0.356	0.371	0.371	47,523
2025-09-26	0.396	0.396	0.396	0.396	0.396	10,111
2025-09-25	0.396	0.396	0.394	0.394	0.394	12,813
2025-09-24	0.396	0.396	0.396	0.396	0.396	1
2025-09-23	0.396	0.396	0.396	0.396	0.396	1
2025-09-22	0.396	0.396	0.378	0.396	0.396	893
2025-09-19	0.397	0.397	0.397	0.397	0.397	1
2025-09-18	0.397	0.397	0.376	0.397	0.397	256
2025-09-17	0.400	0.400	0.380	0.397	0.397	9,770
2025-09-16	0.400	0.400	0.380	0.400	0.400	3,151
2025-09-15	0.419	0.419	0.386	0.400	0.400	2,386
2025-09-12	0.400	0.420	0.385	0.420	0.420	5,062
2025-09-11	0.400	0.400	0.399	0.400	0.400	81
2025-09-10	0.396	0.396	0.382	0.396	0.396	3,368
2025-09-09	0.396	0.396	0.396	0.396	0.396	1
2025-09-08	0.396	0.396	0.380	0.396	0.396	2,139
2025-09-05	0.399	0.399	0.390	0.398	0.398	8,088
2025-09-04	0.399	0.399	0.398	0.399	0.399	8,704
2025-09-03	0.408	0.408	0.388	0.400	0.400	782
2025-09-02	0.409	0.440	0.384	0.410	0.410	122,023
2025-09-01	0.383	0.389	0.379	0.379	0.379	11,294
2025-08-29	0.390	0.390	0.370	0.384	0.384	1,890
2025-08-28	0.383	0.383	0.368	0.383	0.383	3,073
2025-08-27	0.387	0.387	0.372	0.384	0.384	4,480
2025-08-26	0.393	0.440	0.320	0.386	0.386	159,311
2025-08-25	0.390	0.390	0.389	0.390	0.390	5,782
2025-08-22	0.398	0.398	0.370	0.392	0.392	10,064
2025-08-21	0.366	0.393	0.366	0.379	0.379	4,009
2025-08-20	0.380	0.380	0.375	0.375	0.375	404
2025-08-19	0.372	0.394	0.366	0.372	0.372	5,476
2025-08-18	0.398	0.398	0.372	0.372	0.372	3,273
2025-08-14	0.398	0.398	0.398	0.398	0.398	870
2025-08-13	0.378	0.399	0.378	0.399	0.399	400
2025-08-12	0.399	0.399	0.399	0.399	0.399	20
2025-08-11	0.399	0.399	0.399	0.399	0.399	20
2025-08-08	0.399	0.399	0.371	0.399	0.399	1,439
2025-08-07	0.400	0.400	0.399	0.399	0.399	547
2025-08-06	0.393	0.400	0.364	0.400	0.400	32,224

← NewerPage 5 of 21 · 1,246 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.