InventionMed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.720	0.738	0.704	0.712	0.178	458,264
2022-03-29	0.711	0.790	0.680	0.739	0.185	1,061,892
2022-03-28	0.639	0.749	0.639	0.677	0.169	1,400,700
2022-03-25	0.630	0.642	0.624	0.625	0.156	83,276
2022-03-24	0.630	0.647	0.628	0.628	0.157	216,236
2022-03-23	0.640	0.656	0.628	0.628	0.157	237,788
2022-03-22	0.630	0.650	0.630	0.632	0.158	116,260
2022-03-21	0.632	0.650	0.626	0.626	0.157	232,132
2022-03-18	0.647	0.660	0.621	0.650	0.163	257,272
2022-03-17	0.610	0.640	0.610	0.627	0.157	645,956
2022-03-16	0.608	0.635	0.608	0.609	0.152	123,276
2022-03-15	0.621	0.636	0.608	0.608	0.152	374,304
2022-03-14	0.621	0.666	0.605	0.628	0.157	1,005,760
2022-03-11	0.602	0.630	0.600	0.629	0.157	150,168
2022-03-10	0.590	0.613	0.580	0.602	0.151	180,472
2022-03-09	0.589	0.609	0.566	0.580	0.145	482,172
2022-03-08	0.583	0.626	0.560	0.568	0.142	819,760
2022-03-07	0.620	0.621	0.559	0.618	0.155	1,001,916
2022-03-04	0.611	0.637	0.562	0.634	0.159	403,424
2022-03-03	0.660	0.660	0.600	0.620	0.155	809,232
2022-03-02	0.659	0.690	0.621	0.650	0.163	1,228,616
2022-03-01	0.643	0.700	0.643	0.677	0.169	491,208
2022-02-28	0.660	0.680	0.638	0.680	0.170	553,656
2022-02-25	0.619	0.675	0.582	0.641	0.160	747,468
2022-02-24	0.700	0.700	0.450	0.600	0.150	3,278,404
2022-02-23	0.722	0.748	0.720	0.722	0.181	140,956
2022-02-22	0.720	0.750	0.700	0.744	0.186	415,520
2022-02-21	0.760	0.780	0.719	0.750	0.188	754,216
2022-02-18	0.798	0.814	0.740	0.780	0.195	683,888
2022-02-17	0.771	0.836	0.771	0.799	0.200	444,284
2022-02-16	0.797	0.808	0.758	0.770	0.193	246,364
2022-02-15	0.753	0.808	0.741	0.770	0.193	334,852
2022-02-14	0.803	0.803	0.751	0.780	0.195	411,480
2022-02-11	0.801	0.825	0.789	0.817	0.204	231,580
2022-02-10	0.809	0.820	0.773	0.810	0.203	461,792
2022-02-09	0.777	0.810	0.777	0.801	0.200	227,732
2022-02-08	0.807	0.807	0.773	0.792	0.198	182,380
2022-02-07	0.810	0.818	0.772	0.809	0.202	108,504
2022-02-04	0.798	0.816	0.798	0.810	0.203	88,232
2022-02-03	0.804	0.829	0.797	0.813	0.203	245,736
2022-02-02	0.799	0.842	0.783	0.829	0.207	925,324
2022-02-01	0.780	0.809	0.780	0.790	0.198	190,788
2022-01-31	0.792	0.826	0.770	0.800	0.200	409,892
2022-01-28	0.798	0.799	0.770	0.787	0.197	280,468
2022-01-27	0.791	0.800	0.776	0.798	0.200	134,156
2022-01-26	0.791	0.818	0.781	0.794	0.199	458,952
2022-01-25	0.785	0.807	0.730	0.780	0.195	535,228
2022-01-24	0.761	0.816	0.732	0.751	0.188	1,073,376
2022-01-21	0.818	0.818	0.770	0.795	0.199	1,352,516
2022-01-20	0.833	0.833	0.795	0.804	0.201	613,936
2022-01-19	0.960	0.969	0.768	0.810	0.203	13,488,864
2022-01-18	1.020	1.020	0.940	0.960	0.240	1,034,928
2022-01-17	0.929	1.040	0.898	1.000	0.250	3,853,236
2022-01-14	0.901	0.922	0.891	0.919	0.230	462,472
2022-01-13	0.913	0.929	0.901	0.910	0.228	258,448
2022-01-12	0.926	0.928	0.901	0.901	0.225	150,152
2022-01-11	0.923	0.928	0.915	0.923	0.231	341,304
2022-01-10	0.910	0.938	0.881	0.913	0.228	334,900
2022-01-07	0.920	0.920	0.871	0.910	0.228	370,460
2022-01-05	0.934	0.969	0.905	0.910	0.228	1,157,336

← NewerPage 20 of 21 · 1,255 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.