Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.393	0.400	0.364	0.400	0.400	32,224
2025-08-05	0.398	0.398	0.362	0.393	0.393	10,211
2025-08-04	0.400	0.400	0.390	0.398	0.398	13,859
2025-08-01	0.367	0.420	0.366	0.400	0.400	23,690
2025-07-31	0.367	0.367	0.367	0.367	0.367	125
2025-07-30	0.367	0.367	0.367	0.367	0.367	65
2025-07-29	0.367	0.367	0.367	0.367	0.367	8,870
2025-07-28	0.367	0.367	0.362	0.367	0.367	636
2025-07-25	0.370	0.370	0.370	0.370	0.370	2,300
2025-07-24	0.370	0.370	0.370	0.370	0.370	223
2025-07-23	0.385	0.385	0.361	0.383	0.383	7,926
2025-07-22	0.388	0.390	0.384	0.385	0.385	5,613
2025-07-21	0.388	0.388	0.388	0.388	0.388	1
2025-07-18	0.390	0.390	0.370	0.380	0.380	2,403
2025-07-17	0.395	0.395	0.395	0.395	0.395	200
2025-07-16	0.387	0.396	0.387	0.396	0.396	4,001
2025-07-15	0.387	0.387	0.384	0.387	0.387	3,224
2025-07-14	0.364	0.388	0.356	0.387	0.387	17,740
2025-07-11	0.379	0.379	0.362	0.377	0.377	2,400
2025-07-10	0.379	0.379	0.376	0.377	0.377	401
2025-07-09	0.390	0.390	0.355	0.379	0.379	26,599
2025-07-08	0.392	0.392	0.376	0.390	0.390	40,091
2025-07-07	0.395	0.395	0.394	0.394	0.394	90
2025-07-04	0.394	0.395	0.394	0.395	0.395	110
2025-07-03	0.398	0.398	0.394	0.395	0.395	823
2025-07-02	0.398	0.398	0.374	0.398	0.398	1,264
2025-07-01	0.390	0.398	0.389	0.398	0.398	10,206
2025-06-30	0.396	0.396	0.362	0.388	0.388	292,726
2025-06-27	0.446	0.446	0.358	0.396	0.396	87,004
2025-06-26	0.446	0.446	0.445	0.446	0.446	698
2025-06-25	0.447	0.447	0.415	0.447	0.447	8,014
2025-06-24	0.447	0.447	0.447	0.447	0.447	392
2025-06-23	0.447	0.447	0.417	0.444	0.444	3,504
2025-06-20	0.449	0.449	0.420	0.440	0.440	4,956
2025-06-18	0.435	0.451	0.435	0.450	0.450	36,770
2025-06-17	0.439	0.439	0.405	0.438	0.438	1,323
2025-06-16	0.447	0.447	0.420	0.439	0.439	128
2025-06-13	0.448	0.448	0.402	0.447	0.447	20,912
2025-06-12	0.430	0.439	0.420	0.439	0.439	1,992
2025-06-11	0.449	0.449	0.414	0.439	0.439	4,851
2025-06-10	0.449	0.449	0.420	0.448	0.448	3,441
2025-06-09	0.449	0.449	0.423	0.444	0.444	1,130
2025-06-06	0.449	0.449	0.449	0.449	0.449	50
2025-06-05	0.449	0.449	0.420	0.448	0.448	351
2025-06-04	0.449	0.449	0.410	0.449	0.449	1,674
2025-06-03	0.450	0.450	0.430	0.449	0.449	5,238
2025-06-02	0.444	0.455	0.426	0.450	0.450	7,879
2025-05-30	0.444	0.444	0.430	0.444	0.444	1,105
2025-05-29	0.455	0.455	0.455	0.455	0.455	20
2025-05-28	0.454	0.455	0.449	0.455	0.455	6,658
2025-05-27	0.449	0.455	0.422	0.454	0.454	8,774
2025-05-26	0.448	0.449	0.412	0.449	0.449	7,232
2025-05-23	0.450	0.450	0.450	0.450	0.450	50
2025-05-22	0.450	0.450	0.420	0.448	0.448	1,100
2025-05-21	0.450	0.450	0.449	0.450	0.450	870
2025-05-20	0.450	0.450	0.440	0.450	0.450	679
2025-05-19	0.440	0.450	0.440	0.450	0.450	891
2025-05-16	0.430	0.450	0.407	0.450	0.450	16,130
2025-05-15	0.450	0.450	0.449	0.450	0.450	150
2025-05-14	0.450	0.450	0.450	0.450	0.450	180

← NewerPage 6 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.