Manydev Studio SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2022-03-08 | 1.730 | 1.730 | 1.640 | 1.700 | 1.700 | 78 |
| 2022-03-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2022-03-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2022-03-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2022-03-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2022-03-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2022-02-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2022-02-25 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 21 |
| 2022-02-24 | 1.500 | 1.680 | 1.390 | 1.680 | 1.680 | 1,269 |
| 2022-02-23 | 1.720 | 1.720 | 1.620 | 1.620 | 1.620 | 140 |
| 2022-02-21 | 1.690 | 1.690 | 1.630 | 1.690 | 1.690 | 2,285 |
| 2022-02-18 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 2,201 |
| 2022-02-17 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 3,140 |
| 2022-02-16 | 1.710 | 1.710 | 1.620 | 1.630 | 1.630 | 3,912 |
| 2022-02-15 | 1.600 | 1.740 | 1.600 | 1.700 | 1.700 | 103,336 |
| 2022-02-14 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 2,000 |
| 2022-02-11 | 1.660 | 1.660 | 1.580 | 1.600 | 1.600 | 1,875 |
| 2022-02-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 65 |
| 2022-02-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,041 |
| 2022-02-08 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 1,678 |
| 2022-02-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 100 |
| 2022-02-04 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 75 |
| 2022-02-03 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,600 |
| 2022-02-02 | 1.740 | 1.750 | 1.690 | 1.690 | 1.690 | 2,102 |
| 2022-02-01 | 1.880 | 1.880 | 1.700 | 1.700 | 1.700 | 6,139 |
| 2022-01-31 | 1.820 | 1.940 | 1.820 | 1.880 | 1.880 | 605 |
| 2022-01-28 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 2,011 |
| 2022-01-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 600 |
| 2022-01-26 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 1,176 |
| 2022-01-24 | 1.850 | 1.910 | 1.730 | 1.910 | 1.910 | 850 |
| 2022-01-21 | 1.890 | 1.930 | 1.880 | 1.930 | 1.930 | 1,499 |
| 2022-01-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 115 |
| 2022-01-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 86 |
| 2022-01-17 | 1.960 | 1.980 | 1.890 | 1.980 | 1.980 | 3,368 |
| 2022-01-14 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 450 |
| 2022-01-13 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 1,100 |
| 2022-01-12 | 2.000 | 2.000 | 1.920 | 1.990 | 1.990 | 1,000 |
| 2022-01-11 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 460 |
| 2022-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2022-01-07 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 3,958 |
| 2022-01-05 | 1.910 | 2.000 | 1.900 | 2.000 | 2.000 | 6,110 |
| 2022-01-04 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 200 |
| 2022-01-03 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 2,322 |
| 2021-12-30 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 250 |
| 2021-12-29 | 1.650 | 1.980 | 1.650 | 1.980 | 1.980 | 561 |
| 2021-12-28 | 1.840 | 1.900 | 1.820 | 1.830 | 1.830 | 7,485 |
| 2021-12-27 | 1.710 | 1.840 | 1.540 | 1.800 | 1.800 | 27,391 |
| 2021-12-23 | 1.860 | 1.860 | 1.680 | 1.790 | 1.790 | 42,060 |
| 2021-12-22 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 2,424 |
| 2021-12-21 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 1,412 |
| 2021-12-20 | 2.000 | 2.000 | 1.920 | 1.990 | 1.990 | 6,900 |
| 2021-12-17 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 41,068 |
| 2021-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2021-12-15 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 1,400 |
| 2021-12-14 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 2,700 |
| 2021-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2021-12-10 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 750 |
| 2021-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,130 |
| 2021-12-07 | 2.080 | 2.080 | 2.060 | 2.080 | 2.080 | 324 |
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.