Manydev Studio SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 0.898 | 0.906 | 0.888 | 0.906 | 0.906 | 5,626 |
| 2022-09-21 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 2,375 |
| 2022-09-20 | 1.025 | 1.030 | 0.900 | 0.940 | 0.940 | 13,280 |
| 2022-09-19 | 1.070 | 1.070 | 1.015 | 1.025 | 1.025 | 816 |
| 2022-09-16 | 1.125 | 1.125 | 1.015 | 1.070 | 1.070 | 9,204 |
| 2022-09-15 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1,745 |
| 2022-09-14 | 1.160 | 1.160 | 1.090 | 1.135 | 1.135 | 2,440 |
| 2022-09-13 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 910 |
| 2022-09-12 | 1.240 | 1.250 | 1.160 | 1.160 | 1.160 | 14,919 |
| 2022-09-09 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 545 |
| 2022-09-07 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 110 |
| 2022-09-06 | 1.270 | 1.350 | 1.190 | 1.190 | 1.190 | 7,242 |
| 2022-09-05 | 1.240 | 1.320 | 1.240 | 1.320 | 1.320 | 483 |
| 2022-08-30 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 4,641 |
| 2022-08-29 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 51 |
| 2022-08-26 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 564 |
| 2022-08-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5 |
| 2022-08-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10 |
| 2022-08-23 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 1,251 |
| 2022-08-18 | 1.360 | 1.370 | 1.260 | 1.260 | 1.260 | 10,142 |
| 2022-08-17 | 1.490 | 1.490 | 1.340 | 1.350 | 1.350 | 34,528 |
| 2022-08-16 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 5,771 |
| 2022-08-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2022-08-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4 |
| 2022-08-05 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 730 |
| 2022-08-04 | 1.500 | 1.500 | 1.485 | 1.485 | 1.485 | 315 |
| 2022-08-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 615 |
| 2022-08-02 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 11,130 |
| 2022-08-01 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 1,070 |
| 2022-07-29 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 120 |
| 2022-07-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11 |
| 2022-07-27 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 113 |
| 2022-07-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-07-25 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 280 |
| 2022-07-22 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 460 |
| 2022-07-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 60 |
| 2022-07-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 50 |
| 2022-07-19 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 3,484 |
| 2022-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 293 |
| 2022-07-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 31 |
| 2022-07-12 | 1.750 | 1.750 | 1.575 | 1.680 | 1.680 | 820 |
| 2022-07-11 | 1.660 | 1.750 | 1.620 | 1.750 | 1.750 | 444 |
| 2022-07-08 | 1.710 | 1.730 | 1.640 | 1.730 | 1.730 | 1,758 |
| 2022-07-07 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 928 |
| 2022-07-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 86 |
| 2022-07-05 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 2,314 |
| 2022-07-01 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 1,572 |
| 2022-06-30 | 1.540 | 1.580 | 1.500 | 1.580 | 1.580 | 653 |
| 2022-06-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 50 |
| 2022-06-28 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 566 |
| 2022-06-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 22 |
| 2022-06-24 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 30 |
| 2022-06-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 50 |
| 2022-06-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 45 |
| 2022-06-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 50 |
| 2022-06-20 | 1.620 | 1.630 | 1.580 | 1.630 | 1.630 | 360 |
| 2022-06-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2022-06-15 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 210 |
| 2022-06-14 | 1.710 | 1.710 | 1.600 | 1.600 | 1.600 | 880 |
| 2022-06-13 | 1.825 | 1.825 | 1.600 | 1.780 | 1.780 | 2,596 |
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.