Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.450	0.450	0.442	0.442	0.442	628
2025-05-12	0.460	0.460	0.440	0.440	0.440	2,461
2025-05-09	0.461	0.461	0.461	0.461	0.461	20
2025-05-08	0.464	0.464	0.429	0.461	0.461	1,462
2025-05-07	0.469	0.469	0.426	0.467	0.467	7,067
2025-05-06	0.470	0.470	0.441	0.469	0.469	2,482
2025-05-05	0.480	0.480	0.461	0.475	0.475	7,596
2025-05-02	0.469	0.478	0.469	0.476	0.476	4,766
2025-04-30	0.456	0.456	0.456	0.456	0.456	300
2025-04-29	0.432	0.473	0.431	0.458	0.458	12,795
2025-04-28	0.457	0.480	0.393	0.436	0.436	80,520
2025-04-25	0.400	0.458	0.390	0.458	0.458	224,708
2025-04-24	0.400	0.400	0.352	0.400	0.400	3,898
2025-04-23	0.388	0.420	0.388	0.400	0.400	12,285
2025-04-22	0.414	0.414	0.390	0.390	0.390	1,280
2025-04-17	0.400	0.415	0.385	0.405	0.405	4,400
2025-04-16	0.395	0.409	0.378	0.406	0.406	7,600
2025-04-15	0.395	0.395	0.380	0.380	0.380	79,750
2025-04-14	0.393	0.395	0.393	0.395	0.395	2,310
2025-04-11	0.392	0.395	0.392	0.393	0.393	5,144
2025-04-10	0.380	0.395	0.380	0.392	0.392	9,750
2025-04-09	0.378	0.381	0.350	0.381	0.381	6,872
2025-04-08	0.372	0.378	0.341	0.378	0.378	6,706
2025-04-07	0.393	0.393	0.343	0.381	0.381	13,544
2025-04-04	0.393	0.393	0.380	0.393	0.393	1,060
2025-04-03	0.392	0.393	0.392	0.393	0.393	900
2025-04-02	0.386	0.395	0.385	0.392	0.392	8,634
2025-04-01	0.386	0.386	0.386	0.386	0.386	50
2025-03-31	0.386	0.386	0.386	0.386	0.386	20
2025-03-28	0.386	0.386	0.360	0.385	0.385	2,998
2025-03-27	0.386	0.386	0.369	0.386	0.386	5,692
2025-03-26	0.386	0.386	0.358	0.370	0.370	12,842
2025-03-25	0.388	0.388	0.358	0.385	0.385	16,064
2025-03-24	0.388	0.388	0.382	0.388	0.388	497
2025-03-21	0.388	0.388	0.388	0.388	0.388	50
2025-03-20	0.390	0.390	0.378	0.378	0.378	605
2025-03-19	0.378	0.390	0.378	0.390	0.390	22,301
2025-03-18	0.368	0.380	0.360	0.380	0.380	16,738
2025-03-17	0.369	0.369	0.351	0.368	0.368	2,479
2025-03-14	0.369	0.369	0.354	0.369	0.369	3,335
2025-03-13	0.370	0.370	0.340	0.369	0.369	6,223
2025-03-12	0.360	0.370	0.339	0.368	0.368	17,833
2025-03-11	0.368	0.371	0.341	0.360	0.360	25,533
2025-03-10	0.374	0.374	0.368	0.368	0.368	388
2025-03-07	0.359	0.359	0.348	0.355	0.355	13,724
2025-03-06	0.368	0.373	0.350	0.360	0.360	29,721
2025-03-05	0.391	0.391	0.350	0.368	0.368	54,488
2025-03-04	0.432	0.440	0.370	0.391	0.391	32,059
2025-03-03	0.442	0.442	0.395	0.432	0.432	34,202
2025-02-28	0.442	0.442	0.442	0.442	0.442	50
2025-02-27	0.440	0.442	0.420	0.442	0.442	2,839
2025-02-26	0.449	0.449	0.449	0.449	0.449	380
2025-02-25	0.449	0.449	0.425	0.442	0.442	1,604
2025-02-24	0.426	0.460	0.424	0.449	0.449	6,240
2025-02-21	0.430	0.430	0.390	0.430	0.430	2,901
2025-02-20	0.434	0.437	0.386	0.432	0.432	5,770
2025-02-19	0.425	0.447	0.425	0.434	0.434	1,729
2025-02-18	0.419	0.420	0.404	0.420	0.420	4,577
2025-02-17	0.413	0.429	0.402	0.419	0.419	4,993
2025-02-14	0.380	0.416	0.376	0.415	0.415	18,259

← NewerPage 7 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.