InventionMed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.573	0.592	0.561	0.588	0.147	92,992
2022-06-27	0.587	0.600	0.561	0.580	0.145	306,500
2022-06-24	0.571	0.602	0.536	0.552	0.138	277,732
2022-06-23	0.574	0.597	0.570	0.572	0.143	338,448
2022-06-22	0.590	0.602	0.572	0.598	0.150	65,284
2022-06-21	0.608	0.610	0.570	0.582	0.146	395,460
2022-06-20	0.610	0.625	0.590	0.608	0.152	483,216
2022-06-17	0.600	0.632	0.600	0.629	0.157	18,568
2022-06-15	0.611	0.636	0.596	0.633	0.158	153,572
2022-06-14	0.614	0.639	0.600	0.611	0.153	108,104
2022-06-13	0.658	0.658	0.613	0.615	0.154	167,416
2022-06-10	0.645	0.671	0.611	0.658	0.165	341,832
2022-06-09	0.660	0.678	0.641	0.677	0.169	66,340
2022-06-08	0.687	0.688	0.640	0.668	0.167	384,256
2022-06-07	0.670	0.694	0.649	0.651	0.163	88,156
2022-06-06	0.649	0.700	0.637	0.670	0.168	876,680
2022-06-03	0.786	0.880	0.660	0.660	0.165	2,698,660
2022-06-02	0.745	0.800	0.714	0.800	0.200	634,604
2022-06-01	0.714	0.739	0.708	0.714	0.179	165,296
2022-05-31	0.737	0.739	0.713	0.714	0.179	168,596
2022-05-30	0.725	0.737	0.711	0.735	0.184	50,680
2022-05-27	0.720	0.738	0.707	0.710	0.178	157,616
2022-05-26	0.712	0.737	0.705	0.728	0.182	120,600
2022-05-25	0.711	0.736	0.711	0.734	0.184	58,260
2022-05-24	0.737	0.737	0.707	0.728	0.182	60,464
2022-05-23	0.730	0.738	0.705	0.710	0.178	122,464
2022-05-20	0.710	0.739	0.710	0.737	0.184	66,676
2022-05-19	0.727	0.738	0.701	0.705	0.176	120,888
2022-05-18	0.720	0.727	0.701	0.726	0.182	140,560
2022-05-17	0.715	0.734	0.701	0.734	0.184	69,696
2022-05-16	0.710	0.747	0.710	0.739	0.185	145,380
2022-05-13	0.710	0.740	0.700	0.735	0.184	88,724
2022-05-12	0.749	0.749	0.672	0.739	0.185	413,984
2022-05-11	0.768	0.768	0.710	0.720	0.180	273,540
2022-05-10	0.720	0.749	0.710	0.710	0.178	67,872
2022-05-09	0.760	0.778	0.712	0.720	0.180	71,500
2022-05-06	0.700	0.790	0.671	0.724	0.181	540,316
2022-05-05	0.738	0.760	0.710	0.732	0.183	198,312
2022-05-04	0.750	0.762	0.720	0.738	0.185	123,316
2022-05-02	0.715	0.750	0.710	0.715	0.179	409,144
2022-04-29	0.780	0.790	0.710	0.710	0.178	906,872
2022-04-28	0.664	0.796	0.636	0.706	0.177	624,136
2022-04-27	0.635	0.664	0.622	0.664	0.166	269,568
2022-04-26	0.669	0.669	0.634	0.645	0.161	259,212
2022-04-25	0.660	0.690	0.630	0.636	0.159	127,820
2022-04-22	0.677	0.700	0.662	0.662	0.166	159,212
2022-04-21	0.689	0.718	0.672	0.676	0.169	231,732
2022-04-20	0.670	0.689	0.660	0.689	0.172	30,840
2022-04-19	0.720	0.729	0.670	0.670	0.168	439,236
2022-04-14	0.702	0.725	0.690	0.690	0.173	201,556
2022-04-13	0.691	0.739	0.691	0.700	0.175	480,080
2022-04-12	0.730	0.736	0.652	0.720	0.180	316,520
2022-04-11	0.719	0.739	0.700	0.710	0.178	421,948
2022-04-08	0.705	0.746	0.690	0.690	0.173	281,640
2022-04-07	0.709	0.720	0.701	0.704	0.176	287,084
2022-04-06	0.721	0.740	0.701	0.718	0.180	247,252
2022-04-05	0.730	0.759	0.710	0.730	0.183	338,848
2022-04-04	0.742	0.760	0.727	0.728	0.182	354,160
2022-04-01	0.710	0.756	0.710	0.740	0.185	324,388
2022-03-31	0.737	0.740	0.702	0.702	0.176	255,028

← NewerPage 19 of 21 · 1,251 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.