InventionMed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.915	0.988	0.901	0.930	0.233	2,859,536
2022-01-03	0.825	0.919	0.799	0.900	0.225	1,521,880
2021-12-30	0.791	0.828	0.790	0.821	0.205	751,872
2021-12-29	0.760	0.798	0.732	0.788	0.197	675,644
2021-12-28	0.720	0.760	0.712	0.750	0.188	1,319,216
2021-12-27	0.770	0.770	0.719	0.735	0.184	1,307,692
2021-12-23	0.750	0.816	0.749	0.757	0.189	1,174,044
2021-12-22	0.709	0.757	0.709	0.737	0.184	807,216
2021-12-21	0.699	0.735	0.680	0.709	0.177	838,340
2021-12-20	0.754	0.758	0.680	0.701	0.175	991,596
2021-12-17	0.760	0.770	0.730	0.760	0.190	500,424
2021-12-16	0.779	0.779	0.750	0.770	0.193	1,358,332
2021-12-15	0.800	0.801	0.763	0.764	0.191	1,697,092
2021-12-14	0.820	0.835	0.790	0.812	0.203	1,551,828
2021-12-13	0.840	0.908	0.819	0.843	0.211	1,193,312
2021-12-10	0.855	0.877	0.835	0.835	0.209	563,196
2021-12-09	0.914	0.920	0.852	0.866	0.217	1,267,176
2021-12-08	0.988	0.988	0.891	0.909	0.227	1,998,192
2021-12-07	0.870	0.998	0.841	0.962	0.241	2,768,964
2021-12-06	0.857	0.874	0.822	0.858	0.215	351,440
2021-12-03	0.857	0.857	0.820	0.840	0.210	531,664
2021-12-02	0.870	0.873	0.833	0.838	0.210	457,520
2021-12-01	0.873	0.876	0.823	0.859	0.215	298,616
2021-11-30	0.907	0.908	0.850	0.856	0.214	537,676
2021-11-29	0.850	0.910	0.802	0.908	0.227	987,836
2021-11-26	0.891	0.900	0.836	0.865	0.216	1,347,812
2021-11-25	0.894	0.949	0.874	0.920	0.230	1,022,864
2021-11-24	0.938	0.947	0.874	0.892	0.223	969,112
2021-11-23	0.918	0.940	0.872	0.929	0.232	1,709,804
2021-11-22	1.012	1.032	0.899	0.911	0.228	2,779,288
2021-11-19	0.993	1.034	0.976	1.012	0.253	633,696
2021-11-18	1.078	1.086	0.973	1.010	0.253	998,880
2021-11-17	1.196	1.196	1.020	1.038	0.260	1,368,468
2021-11-16	1.108	1.280	1.074	1.134	0.284	2,612,144
2021-11-15	0.995	1.200	0.960	1.142	0.286	4,222,004
2021-11-12	0.888	0.986	0.887	0.979	0.245	846,936
2021-11-10	0.910	0.925	0.870	0.890	0.223	510,452
2021-11-09	0.992	1.020	0.880	0.905	0.226	2,366,744
2021-11-08	1.020	1.026	0.990	0.995	0.249	374,720
2021-11-05	1.020	1.050	0.997	1.030	0.258	576,716
2021-11-04	1.078	1.078	0.990	1.036	0.259	1,101,220
2021-11-03	1.170	1.170	1.052	1.052	0.263	1,033,884
2021-11-02	1.190	1.200	1.100	1.176	0.294	1,108,900
2021-10-29	1.238	1.240	1.150	1.178	0.295	1,111,016
2021-10-28	1.280	1.280	1.150	1.178	0.295	1,260,384
2021-10-27	1.146	1.270	1.146	1.210	0.303	2,246,660
2021-10-26	1.068	1.158	1.050	1.130	0.283	1,016,848
2021-10-25	1.028	1.116	1.016	1.064	0.266	1,243,272
2021-10-22	1.080	1.134	0.999	1.026	0.257	2,961,892
2021-10-21	1.168	1.328	1.054	1.062	0.266	4,395,476
2021-10-20	1.174	1.180	1.076	1.150	0.288	5,966,548
2021-10-19	1.370	1.696	1.196	1.220	0.305	18,049,056
2021-10-18	1.100	1.380	1.052	1.330	0.333	8,914,596
2021-10-15	0.968	1.160	0.949	1.044	0.261	5,540,092
2021-10-14	0.900	1.060	0.900	0.950	0.238	2,556,700

← NewerPage 21 of 21 · 1,255 trading days

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.