Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 140.30 | 141.40 | 137.70 | 139.60 | 139.60 | 159,596 |
| 2024-08-19 | 137.50 | 140.50 | 136.50 | 139.10 | 139.10 | 187,500 |
| 2024-08-16 | 134.70 | 138.70 | 131.80 | 138.70 | 138.70 | 230,007 |
| 2024-08-14 | 135.20 | 137.20 | 128.00 | 132.10 | 132.10 | 243,576 |
| 2024-08-13 | 130.30 | 135.20 | 128.90 | 135.20 | 135.20 | 252,852 |
| 2024-08-12 | 124.30 | 130.60 | 123.60 | 130.60 | 130.60 | 244,597 |
| 2024-08-09 | 131.30 | 132.80 | 123.60 | 123.60 | 123.60 | 435,203 |
| 2024-08-08 | 126.40 | 132.40 | 116.40 | 132.10 | 132.10 | 846,076 |
| 2024-08-07 | 124.00 | 127.80 | 121.40 | 127.70 | 127.70 | 255,328 |
| 2024-08-06 | 118.40 | 122.70 | 116.20 | 122.20 | 122.20 | 272,303 |
| 2024-08-05 | 116.00 | 118.00 | 110.50 | 116.50 | 116.50 | 358,589 |
| 2024-08-02 | 120.10 | 123.00 | 119.40 | 121.40 | 121.40 | 115,601 |
| 2024-08-01 | 127.30 | 128.10 | 122.70 | 122.70 | 122.70 | 173,186 |
| 2024-07-31 | 123.00 | 128.40 | 122.00 | 126.00 | 126.00 | 305,263 |
| 2024-07-30 | 121.10 | 122.40 | 120.30 | 121.60 | 121.60 | 71,008 |
| 2024-07-29 | 119.00 | 122.00 | 118.60 | 122.00 | 122.00 | 92,848 |
| 2024-07-26 | 116.70 | 119.00 | 114.30 | 119.00 | 119.00 | 84,446 |
| 2024-07-25 | 117.00 | 118.40 | 114.00 | 116.30 | 116.30 | 145,370 |
| 2024-07-24 | 118.20 | 120.20 | 116.60 | 119.50 | 119.50 | 95,764 |
| 2024-07-23 | 123.90 | 123.90 | 117.90 | 118.10 | 118.10 | 137,860 |
| 2024-07-22 | 122.00 | 124.40 | 120.50 | 123.90 | 123.90 | 57,240 |
| 2024-07-19 | 123.00 | 123.80 | 120.30 | 122.00 | 122.00 | 110,958 |
| 2024-07-18 | 121.90 | 124.90 | 118.80 | 124.90 | 124.90 | 115,913 |
| 2024-07-17 | 119.00 | 123.00 | 118.40 | 122.30 | 122.30 | 166,892 |
| 2024-07-16 | 127.60 | 127.60 | 118.10 | 118.10 | 118.10 | 221,124 |
| 2024-07-15 | 128.10 | 130.10 | 123.80 | 127.90 | 127.90 | 293,513 |
| 2024-07-12 | 119.60 | 123.90 | 118.30 | 123.90 | 123.90 | 102,715 |
| 2024-07-11 | 117.90 | 119.60 | 115.20 | 119.60 | 119.60 | 97,560 |
| 2024-07-10 | 120.00 | 120.90 | 117.90 | 117.90 | 117.90 | 62,200 |
| 2024-07-09 | 120.80 | 122.50 | 118.40 | 121.10 | 121.10 | 76,537 |
| 2024-07-08 | 116.10 | 120.80 | 115.60 | 120.80 | 120.80 | 134,448 |
| 2024-07-05 | 118.50 | 121.10 | 116.30 | 116.40 | 116.40 | 79,638 |
| 2024-07-04 | 119.00 | 119.50 | 116.60 | 118.20 | 118.20 | 65,285 |
| 2024-07-03 | 113.30 | 118.50 | 113.30 | 118.50 | 118.50 | 116,911 |
| 2024-07-02 | 117.50 | 118.90 | 113.20 | 114.50 | 114.50 | 426,396 |
| 2024-07-01 | 122.90 | 124.90 | 117.50 | 117.80 | 117.80 | 177,266 |
| 2024-06-28 | 124.60 | 126.00 | 121.50 | 123.00 | 123.00 | 100,961 |
| 2024-06-27 | 124.00 | 127.30 | 123.50 | 124.60 | 124.60 | 95,135 |
| 2024-06-26 | 123.50 | 127.00 | 122.10 | 124.50 | 124.50 | 187,066 |
| 2024-06-25 | 134.10 | 135.80 | 120.70 | 123.00 | 123.00 | 355,036 |
| 2024-06-24 | 130.80 | 135.90 | 128.60 | 135.20 | 135.20 | 137,402 |
| 2024-06-21 | 130.40 | 132.50 | 129.50 | 131.00 | 131.00 | 211,763 |
| 2024-06-20 | 127.40 | 131.80 | 127.20 | 130.30 | 130.30 | 124,968 |
| 2024-06-19 | 126.50 | 128.50 | 125.00 | 126.90 | 126.90 | 57,219 |
| 2024-06-18 | 130.00 | 131.90 | 125.40 | 126.50 | 126.50 | 148,301 |
| 2024-06-17 | 121.10 | 129.50 | 117.60 | 129.50 | 129.50 | 230,932 |
| 2024-06-14 | 127.00 | 129.30 | 121.90 | 122.50 | 122.50 | 352,786 |
| 2024-06-13 | 136.00 | 137.90 | 126.90 | 127.00 | 127.00 | 326,985 |
| 2024-06-12 | 134.60 | 136.90 | 133.10 | 134.00 | 134.00 | 132,811 |
| 2024-06-11 | 139.00 | 139.50 | 131.20 | 134.50 | 134.50 | 247,839 |
| 2024-06-10 | 144.80 | 144.90 | 139.50 | 139.60 | 139.60 | 139,892 |
| 2024-06-07 | 143.90 | 145.10 | 141.20 | 144.90 | 144.90 | 191,209 |
| 2024-06-06 | 136.20 | 144.00 | 136.20 | 143.80 | 143.80 | 240,379 |
| 2024-06-05 | 141.00 | 141.40 | 135.60 | 136.20 | 136.20 | 126,522 |
| 2024-06-04 | 137.60 | 140.30 | 135.00 | 140.30 | 140.30 | 150,150 |
| 2024-06-03 | 133.90 | 137.90 | 133.10 | 137.80 | 137.80 | 204,851 |
| 2024-05-31 | 134.20 | 135.70 | 132.00 | 133.50 | 133.50 | 287,726 |
| 2024-05-29 | 130.00 | 134.60 | 126.00 | 134.20 | 134.20 | 311,619 |
| 2024-05-28 | 130.00 | 131.80 | 129.00 | 130.00 | 130.00 | 83,160 |
| 2024-05-27 | 133.40 | 135.70 | 130.90 | 131.00 | 131.00 | 81,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-16 | 0.4800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.