Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 133.40 | 135.70 | 130.90 | 131.00 | 131.00 | 81,496 |
| 2024-05-24 | 129.30 | 133.80 | 129.30 | 133.80 | 133.80 | 160,691 |
| 2024-05-23 | 128.20 | 132.80 | 127.00 | 130.30 | 130.30 | 176,905 |
| 2024-05-22 | 136.60 | 136.60 | 126.40 | 129.00 | 129.00 | 395,757 |
| 2024-05-21 | 136.30 | 137.80 | 134.70 | 136.60 | 136.60 | 149,806 |
| 2024-05-20 | 133.20 | 138.80 | 133.20 | 136.20 | 136.20 | 324,046 |
| 2024-05-17 | 131.70 | 134.50 | 131.10 | 133.20 | 133.20 | 201,684 |
| 2024-05-16 | 129.60 | 135.30 | 129.40 | 132.80 | 132.80 | 418,080 |
| 2024-05-15 | 127.00 | 129.40 | 124.60 | 129.40 | 129.40 | 232,884 |
| 2024-05-14 | 124.00 | 126.80 | 120.60 | 126.70 | 126.70 | 564,185 |
| 2024-05-13 | 125.10 | 126.90 | 120.60 | 126.00 | 126.00 | 556,414 |
| 2024-05-10 | 110.00 | 126.00 | 110.00 | 126.00 | 126.00 | 2,752,885 |
| 2024-05-09 | 98.700 | 101.80 | 98.300 | 101.70 | 101.70 | 290,570 |
| 2024-05-08 | 97.550 | 98.800 | 95.900 | 98.800 | 98.800 | 248,380 |
| 2024-05-07 | 98.900 | 99.800 | 97.200 | 97.550 | 97.550 | 310,629 |
| 2024-05-06 | 94.000 | 98.900 | 93.700 | 98.900 | 98.900 | 365,565 |
| 2024-05-02 | 94.550 | 94.900 | 91.600 | 93.500 | 93.500 | 214,536 |
| 2024-04-30 | 93.100 | 94.550 | 91.950 | 94.550 | 94.550 | 280,814 |
| 2024-04-29 | 88.500 | 93.100 | 88.150 | 93.100 | 93.100 | 402,203 |
| 2024-04-26 | 85.500 | 87.500 | 85.450 | 87.500 | 87.500 | 136,825 |
| 2024-04-25 | 86.800 | 86.800 | 84.200 | 85.200 | 85.200 | 174,074 |
| 2024-04-24 | 88.400 | 90.000 | 85.000 | 86.850 | 86.850 | 382,324 |
| 2024-04-23 | 84.800 | 88.000 | 84.800 | 88.000 | 88.000 | 266,836 |
| 2024-04-22 | 82.800 | 86.200 | 82.800 | 84.500 | 84.500 | 260,812 |
| 2024-04-19 | 82.500 | 83.700 | 81.600 | 82.600 | 82.600 | 103,964 |
| 2024-04-18 | 81.100 | 83.000 | 79.450 | 83.000 | 83.000 | 205,670 |
| 2024-04-17 | 80.650 | 82.300 | 78.200 | 80.150 | 80.150 | 325,803 |
| 2024-04-16 | 82.100 | 87.400 | 78.900 | 80.650 | 80.650 | 937,047 |
| 2024-04-15 | 72.250 | 83.900 | 72.250 | 83.000 | 83.000 | 1,436,299 |
| 2024-04-12 | 68.800 | 72.250 | 68.800 | 71.250 | 71.250 | 432,534 |
| 2024-04-11 | 67.600 | 68.800 | 67.400 | 68.100 | 68.100 | 204,326 |
| 2024-04-10 | 67.150 | 68.400 | 67.000 | 67.400 | 67.400 | 431,218 |
| 2024-04-09 | 70.300 | 71.100 | 66.850 | 67.000 | 67.000 | 352,027 |
| 2024-04-08 | 69.400 | 70.200 | 66.500 | 70.200 | 70.200 | 362,148 |
| 2024-04-05 | 72.200 | 72.400 | 63.550 | 68.200 | 68.200 | 931,944 |
| 2024-04-04 | 71.800 | 73.700 | 71.200 | 73.100 | 73.100 | 182,553 |
| 2024-04-03 | 73.000 | 74.000 | 71.100 | 71.750 | 71.750 | 194,491 |
| 2024-04-02 | 71.500 | 74.200 | 71.500 | 72.800 | 72.800 | 196,643 |
| 2024-03-28 | 70.700 | 71.800 | 68.900 | 71.420 | 71.420 | 195,865 |
| 2024-03-27 | 70.760 | 72.200 | 70.680 | 71.500 | 71.500 | 156,006 |
| 2024-03-26 | 69.000 | 70.760 | 68.320 | 70.760 | 70.760 | 108,646 |
| 2024-03-25 | 70.320 | 70.460 | 68.260 | 68.660 | 68.660 | 107,574 |
| 2024-03-22 | 71.280 | 71.920 | 70.200 | 70.400 | 70.400 | 112,620 |
| 2024-03-21 | 70.780 | 72.380 | 70.520 | 71.220 | 71.220 | 150,310 |
| 2024-03-20 | 69.900 | 71.620 | 68.720 | 69.800 | 69.800 | 107,967 |
| 2024-03-19 | 69.500 | 69.960 | 67.440 | 69.840 | 69.840 | 176,459 |
| 2024-03-18 | 70.180 | 72.000 | 69.200 | 69.780 | 69.780 | 216,993 |
| 2024-03-15 | 72.900 | 72.900 | 69.220 | 70.980 | 70.980 | 444,526 |
| 2024-03-14 | 73.000 | 75.000 | 72.600 | 72.900 | 72.900 | 151,548 |
| 2024-03-13 | 73.840 | 75.340 | 72.580 | 73.040 | 73.040 | 162,382 |
| 2024-03-12 | 71.300 | 73.600 | 70.340 | 73.320 | 73.320 | 115,713 |
| 2024-03-11 | 73.000 | 73.480 | 71.220 | 71.280 | 71.280 | 169,970 |
| 2024-03-08 | 71.300 | 73.500 | 69.800 | 73.000 | 73.000 | 188,215 |
| 2024-03-07 | 70.520 | 71.840 | 67.040 | 71.240 | 71.240 | 240,068 |
| 2024-03-06 | 71.860 | 72.880 | 70.200 | 71.540 | 71.540 | 162,698 |
| 2024-03-05 | 72.500 | 74.320 | 71.820 | 72.660 | 72.660 | 216,269 |
| 2024-03-04 | 74.300 | 74.980 | 70.860 | 72.000 | 72.000 | 226,948 |
| 2024-03-01 | 76.500 | 77.100 | 73.380 | 73.920 | 73.920 | 222,075 |
| 2024-02-29 | 74.040 | 76.380 | 73.960 | 76.000 | 76.000 | 585,782 |
| 2024-02-28 | 77.200 | 77.200 | 72.540 | 74.860 | 74.860 | 427,896 |
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.