Grupa Modne Zakupy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.370	0.396	0.365	0.380	0.380	14,265
2024-11-12	0.396	0.396	0.340	0.382	0.382	32,232
2024-11-08	0.372	0.400	0.363	0.400	0.400	9,029
2024-11-07	0.382	0.382	0.382	0.382	0.382	3,300
2024-11-06	0.382	0.382	0.381	0.382	0.382	1,397
2024-11-05	0.382	0.382	0.382	0.382	0.382	3,228
2024-11-04	0.382	0.382	0.381	0.382	0.382	1,730
2024-10-31	0.382	0.382	0.381	0.382	0.382	2,134
2024-10-30	0.381	0.382	0.381	0.382	0.382	3,487
2024-10-29	0.381	0.381	0.374	0.381	0.381	869
2024-10-28	0.378	0.381	0.351	0.381	0.381	9,171
2024-10-25	0.384	0.389	0.350	0.379	0.379	10,691
2024-10-24	0.379	0.384	0.376	0.376	0.376	3,969
2024-10-23	0.408	0.408	0.350	0.379	0.379	49,311
2024-10-22	0.408	0.408	0.400	0.408	0.408	502
2024-10-21	0.408	0.408	0.396	0.407	0.407	2,213
2024-10-18	0.408	0.408	0.382	0.408	0.408	38,369
2024-10-17	0.410	0.410	0.410	0.410	0.410	1,250
2024-10-16	0.390	0.411	0.390	0.411	0.411	5,725
2024-10-15	0.400	0.400	0.390	0.400	0.400	3,160
2024-10-14	0.411	0.411	0.411	0.411	0.411	20
2024-10-11	0.400	0.416	0.399	0.416	0.416	7,340
2024-10-10	0.410	0.410	0.373	0.410	0.410	2,521
2024-10-09	0.417	0.418	0.352	0.410	0.410	14,128
2024-10-08	0.417	0.417	0.337	0.410	0.410	41,719
2024-10-07	0.410	0.420	0.403	0.420	0.420	5,748
2024-10-04	0.410	0.410	0.400	0.400	0.400	2,696
2024-10-03	0.420	0.420	0.420	0.420	0.420	50
2024-10-02	0.420	0.420	0.410	0.420	0.420	802
2024-10-01	0.418	0.428	0.417	0.428	0.428	14,191
2024-09-30	0.421	0.421	0.401	0.418	0.418	378
2024-09-27	0.409	0.413	0.400	0.410	0.410	3,533
2024-09-26	0.412	0.412	0.383	0.400	0.400	7,387
2024-09-25	0.414	0.414	0.400	0.412	0.412	635
2024-09-24	0.417	0.417	0.417	0.417	0.417	1
2024-09-23	0.417	0.418	0.416	0.417	0.417	904
2024-09-20	0.400	0.418	0.395	0.418	0.418	7,951
2024-09-19	0.418	0.418	0.378	0.400	0.400	7,555
2024-09-18	0.417	0.418	0.390	0.418	0.418	5,431
2024-09-17	0.408	0.416	0.395	0.416	0.416	3,402
2024-09-16	0.400	0.417	0.391	0.410	0.410	11,346
2024-09-13	0.402	0.402	0.390	0.402	0.402	1,208
2024-09-12	0.417	0.417	0.380	0.402	0.402	1,465
2024-09-11	0.410	0.410	0.410	0.410	0.410	50
2024-09-10	0.417	0.417	0.390	0.410	0.410	1,071
2024-09-09	0.407	0.417	0.385	0.410	0.410	4,121
2024-09-06	0.410	0.410	0.383	0.410	0.410	1,026
2024-09-05	0.416	0.416	0.399	0.410	0.410	956
2024-09-04	0.419	0.422	0.388	0.417	0.417	8,647
2024-09-03	0.419	0.420	0.390	0.420	0.420	7,118
2024-09-02	0.390	0.423	0.365	0.419	0.419	25,813
2024-08-30	0.390	0.419	0.389	0.418	0.418	6,231
2024-08-29	0.390	0.390	0.385	0.390	0.390	1,003
2024-08-28	0.390	0.390	0.361	0.390	0.390	891
2024-08-27	0.395	0.421	0.385	0.387	0.387	9,580
2024-08-26	0.416	0.416	0.395	0.395	0.395	1,132
2024-08-23	0.395	0.416	0.380	0.416	0.416	14,084
2024-08-22	0.416	0.416	0.370	0.395	0.395	19,556
2024-08-21	0.400	0.425	0.393	0.410	0.410	5,672
2024-08-20	0.409	0.420	0.400	0.410	0.410	1,134

← NewerPage 9 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.