Manydev Studio SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 1,570 |
| 2024-06-04 | 1.010 | 1.070 | 0.990 | 1.050 | 1.050 | 8,914 |
| 2024-06-03 | 1.070 | 1.120 | 1.010 | 1.060 | 1.060 | 1,497 |
| 2024-05-31 | 1.130 | 1.150 | 1.020 | 1.030 | 1.030 | 25,438 |
| 2024-05-29 | 1.170 | 1.180 | 1.060 | 1.130 | 1.130 | 51,487 |
| 2024-05-28 | 1.340 | 1.340 | 1.100 | 1.220 | 1.220 | 11,579 |
| 2024-05-27 | 1.360 | 1.360 | 1.230 | 1.270 | 1.270 | 1,188 |
| 2024-05-24 | 1.400 | 1.400 | 1.150 | 1.290 | 1.290 | 56,551 |
| 2024-05-23 | 1.400 | 1.510 | 1.260 | 1.300 | 1.300 | 126,302 |
| 2024-05-22 | 1.060 | 1.270 | 1.060 | 1.240 | 1.240 | 36,321 |
| 2024-05-21 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,200 |
| 2024-05-20 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 1,737 |
| 2024-05-17 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 7,195 |
| 2024-05-15 | 1.050 | 1.090 | 0.985 | 1.090 | 1.090 | 3,768 |
| 2024-05-14 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 1,080 |
| 2024-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 50 |
| 2024-05-10 | 1.040 | 1.180 | 1.040 | 1.140 | 1.140 | 30,444 |
| 2024-05-09 | 1.090 | 1.160 | 1.050 | 1.140 | 1.140 | 23,793 |
| 2024-05-02 | 1.110 | 1.140 | 1.060 | 1.140 | 1.140 | 5,351 |
| 2024-04-30 | 1.140 | 1.140 | 1.070 | 1.130 | 1.130 | 11,887 |
| 2024-04-29 | 1.140 | 1.150 | 1.090 | 1.150 | 1.150 | 2,003 |
| 2024-04-26 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 927 |
| 2024-04-25 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 2,883 |
| 2024-04-24 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 104 |
| 2024-04-23 | 1.190 | 1.200 | 1.090 | 1.140 | 1.140 | 21,032 |
| 2024-04-22 | 1.140 | 1.190 | 1.100 | 1.190 | 1.190 | 7,700 |
| 2024-04-19 | 1.190 | 1.200 | 1.130 | 1.190 | 1.190 | 7,549 |
| 2024-04-18 | 1.230 | 1.240 | 1.170 | 1.220 | 1.220 | 5,042 |
| 2024-04-17 | 1.180 | 1.230 | 1.170 | 1.230 | 1.230 | 4,209 |
| 2024-04-16 | 1.270 | 1.270 | 1.130 | 1.220 | 1.220 | 11,749 |
| 2024-04-15 | 1.230 | 1.300 | 1.210 | 1.270 | 1.270 | 16,833 |
| 2024-04-12 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 5,924 |
| 2024-04-11 | 1.280 | 1.330 | 1.160 | 1.210 | 1.210 | 22,238 |
| 2024-04-10 | 1.360 | 1.360 | 1.250 | 1.330 | 1.330 | 26,568 |
| 2024-04-09 | 1.460 | 1.460 | 1.320 | 1.350 | 1.350 | 42,507 |
| 2024-04-08 | 1.450 | 1.520 | 1.360 | 1.460 | 1.460 | 43,849 |
| 2024-04-05 | 1.670 | 1.740 | 1.400 | 1.450 | 1.450 | 107,140 |
| 2024-04-04 | 1.320 | 1.650 | 1.270 | 1.650 | 1.650 | 187,230 |
| 2024-04-03 | 1.310 | 1.440 | 1.190 | 1.310 | 1.310 | 64,090 |
| 2024-04-02 | 1.590 | 1.640 | 1.300 | 1.300 | 1.300 | 113,936 |
| 2024-03-28 | 2.480 | 2.480 | 1.640 | 1.650 | 1.650 | 204,768 |
| 2024-03-27 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 14,739 |
| 2024-03-22 | 1.640 | 1.800 | 1.640 | 1.800 | 1.800 | 65,182 |
| 2024-03-21 | 1.390 | 1.520 | 1.220 | 1.520 | 1.520 | 86,090 |
| 2024-03-20 | 1.280 | 1.280 | 1.120 | 1.280 | 1.280 | 179,018 |
| 2024-03-19 | 0.770 | 0.970 | 0.770 | 0.970 | 0.970 | 97,190 |
| 2024-03-18 | 0.710 | 0.715 | 0.710 | 0.715 | 0.715 | 1,502 |
| 2024-03-15 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 73 |
| 2024-03-14 | 0.670 | 0.700 | 0.670 | 0.700 | 0.700 | 1,560 |
| 2024-03-13 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 1,050 |
| 2024-03-12 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 100 |
| 2024-03-11 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 100 |
| 2024-03-08 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 85 |
| 2024-03-07 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 20 |
| 2024-03-06 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 35 |
| 2024-03-05 | 0.690 | 0.690 | 0.670 | 0.670 | 0.670 | 404 |
| 2024-03-01 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 20 |
| 2024-02-28 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1,260 |
| 2024-02-27 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 2,813 |
| 2024-02-26 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 2,843 |
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.