Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.418	0.418	0.368	0.384	0.384	42,300
2025-02-12	0.473	0.473	0.379	0.420	0.420	33,555
2025-02-11	0.470	0.470	0.420	0.420	0.420	1,264
2025-02-10	0.452	0.473	0.401	0.470	0.470	13,994
2025-02-07	0.478	0.478	0.458	0.470	0.470	1,737
2025-02-06	0.481	0.481	0.462	0.474	0.474	1,638
2025-02-05	0.481	0.481	0.468	0.474	0.474	15,284
2025-02-04	0.472	0.481	0.454	0.480	0.480	41,878
2025-02-03	0.391	0.482	0.391	0.472	0.472	14,196
2025-01-31	0.479	0.481	0.424	0.449	0.449	12,604
2025-01-30	0.463	0.479	0.456	0.478	0.478	14,122
2025-01-29	0.441	0.460	0.430	0.460	0.460	79,007
2025-01-28	0.418	0.443	0.416	0.441	0.441	52,777
2025-01-27	0.407	0.420	0.353	0.414	0.414	46,008
2025-01-24	0.369	0.407	0.369	0.407	0.407	22,422
2025-01-23	0.370	0.370	0.363	0.370	0.370	47,981
2025-01-22	0.369	0.370	0.359	0.360	0.360	34,817
2025-01-21	0.369	0.369	0.339	0.360	0.360	2,031
2025-01-20	0.359	0.370	0.358	0.370	0.370	7,860
2025-01-17	0.368	0.370	0.333	0.365	0.365	19,199
2025-01-16	0.369	0.369	0.350	0.368	0.368	1,012
2025-01-15	0.369	0.370	0.350	0.369	0.369	336
2025-01-14	0.369	0.369	0.360	0.369	0.369	10,578
2025-01-13	0.369	0.369	0.361	0.369	0.369	4,819
2025-01-10	0.374	0.374	0.370	0.370	0.370	31
2025-01-09	0.375	0.375	0.346	0.375	0.375	679
2025-01-08	0.377	0.377	0.377	0.377	0.377	150
2025-01-07	0.358	0.377	0.355	0.377	0.377	7,440
2025-01-03	0.350	0.358	0.336	0.358	0.358	10,486
2025-01-02	0.347	0.360	0.331	0.358	0.358	2,981
2024-12-30	0.340	0.340	0.311	0.336	0.336	5,253
2024-12-27	0.330	0.349	0.330	0.349	0.349	1,280
2024-12-23	0.350	0.350	0.324	0.330	0.330	15,919
2024-12-20	0.360	0.360	0.331	0.350	0.350	6,349
2024-12-19	0.379	0.379	0.379	0.379	0.379	5
2024-12-18	0.340	0.380	0.340	0.380	0.380	43,358
2024-12-17	0.349	0.349	0.330	0.340	0.340	11,606
2024-12-16	0.355	0.355	0.330	0.349	0.349	5,158
2024-12-13	0.355	0.355	0.355	0.355	0.355	200
2024-12-12	0.342	0.355	0.339	0.340	0.340	6,617
2024-12-11	0.355	0.355	0.354	0.355	0.355	431
2024-12-10	0.355	0.355	0.335	0.355	0.355	12,166
2024-12-09	0.355	0.355	0.350	0.355	0.355	3,440
2024-12-06	0.353	0.355	0.334	0.350	0.350	22,515
2024-12-05	0.353	0.353	0.350	0.353	0.353	5,020
2024-12-04	0.360	0.380	0.360	0.360	0.360	1,976
2024-12-03	0.380	0.380	0.353	0.360	0.360	19,243
2024-12-02	0.378	0.380	0.361	0.370	0.370	3,029
2024-11-29	0.378	0.378	0.378	0.378	0.378	488
2024-11-28	0.380	0.380	0.353	0.378	0.378	6,441
2024-11-27	0.380	0.380	0.353	0.360	0.360	8,280
2024-11-26	0.380	0.380	0.380	0.380	0.380	50
2024-11-25	0.380	0.380	0.354	0.380	0.380	3,289
2024-11-22	0.388	0.389	0.350	0.386	0.386	8,483
2024-11-21	0.394	0.396	0.345	0.389	0.389	20,929
2024-11-20	0.339	0.400	0.320	0.400	0.400	388,743
2024-11-19	0.350	0.350	0.316	0.339	0.339	9,346
2024-11-18	0.352	0.368	0.335	0.340	0.340	18,614
2024-11-15	0.376	0.376	0.340	0.350	0.350	44,272
2024-11-14	0.380	0.380	0.349	0.376	0.376	20,684

← NewerPage 8 of 21 · 1,247 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.