Manydev Studio SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 708 |
| 2022-12-29 | 0.862 | 0.870 | 0.850 | 0.850 | 0.850 | 13,532 |
| 2022-12-28 | 0.900 | 0.900 | 0.850 | 0.860 | 0.860 | 4,576 |
| 2022-12-27 | 0.900 | 0.900 | 0.872 | 0.872 | 0.872 | 103 |
| 2022-12-23 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 2,381 |
| 2022-12-22 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 3,210 |
| 2022-12-20 | 1.000 | 1.000 | 0.930 | 0.940 | 0.940 | 701 |
| 2022-12-19 | 1.000 | 1.000 | 0.940 | 1.000 | 1.000 | 211 |
| 2022-12-16 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 50 |
| 2022-12-15 | 1.005 | 1.005 | 0.950 | 1.005 | 1.005 | 130 |
| 2022-12-14 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 150 |
| 2022-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,150 |
| 2022-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2022-12-09 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 70 |
| 2022-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2022-12-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60 |
| 2022-12-06 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 882 |
| 2022-12-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 290 |
| 2022-12-01 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 541 |
| 2022-11-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,244 |
| 2022-11-29 | 0.970 | 0.970 | 0.956 | 0.960 | 0.960 | 530 |
| 2022-11-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 65 |
| 2022-11-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 273 |
| 2022-11-24 | 1.005 | 1.005 | 0.964 | 0.964 | 0.964 | 744 |
| 2022-11-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 670 |
| 2022-11-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10 |
| 2022-11-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2022-11-18 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 1,030 |
| 2022-11-17 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 1,370 |
| 2022-11-16 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 400 |
| 2022-11-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2022-11-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 340 |
| 2022-11-09 | 0.962 | 1.110 | 0.962 | 1.020 | 1.020 | 4,421 |
| 2022-11-08 | 0.962 | 0.962 | 0.962 | 0.962 | 0.962 | 420 |
| 2022-11-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 50 |
| 2022-11-03 | 0.958 | 0.990 | 0.958 | 0.990 | 0.990 | 580 |
| 2022-11-02 | 1.060 | 1.060 | 0.954 | 1.000 | 1.000 | 2,061 |
| 2022-10-31 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 1,020 |
| 2022-10-28 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 80 |
| 2022-10-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2022-10-26 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 1,190 |
| 2022-10-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 160 |
| 2022-10-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 17 |
| 2022-10-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,600 |
| 2022-10-20 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 893 |
| 2022-10-19 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 81 |
| 2022-10-18 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 2,025 |
| 2022-10-11 | 0.978 | 0.980 | 0.978 | 0.980 | 0.980 | 520 |
| 2022-10-10 | 1.030 | 1.050 | 0.988 | 1.050 | 1.050 | 13,001 |
| 2022-10-07 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 10 |
| 2022-10-06 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 10 |
| 2022-10-05 | 1.000 | 1.095 | 0.960 | 1.095 | 1.095 | 4,604 |
| 2022-10-04 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 390 |
| 2022-10-03 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 2,134 |
| 2022-09-30 | 0.920 | 0.970 | 0.920 | 0.966 | 0.966 | 1,301 |
| 2022-09-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2022-09-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,195 |
| 2022-09-27 | 0.900 | 0.908 | 0.900 | 0.908 | 0.908 | 2,550 |
| 2022-09-26 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 30 |
| 2022-09-23 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 120 |
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.