Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 76.500 | 77.480 | 75.000 | 77.080 | 77.080 | 327,657 |
| 2024-02-26 | 72.660 | 76.900 | 72.020 | 76.500 | 76.500 | 330,132 |
| 2024-02-23 | 71.320 | 74.780 | 71.300 | 72.640 | 72.640 | 469,709 |
| 2024-02-22 | 67.800 | 71.400 | 67.240 | 71.300 | 71.300 | 462,098 |
| 2024-02-21 | 68.200 | 69.820 | 67.580 | 67.600 | 67.600 | 225,196 |
| 2024-02-20 | 68.000 | 69.000 | 67.180 | 68.400 | 68.400 | 152,084 |
| 2024-02-19 | 67.200 | 68.900 | 67.000 | 68.460 | 68.460 | 251,680 |
| 2024-02-16 | 65.940 | 67.200 | 65.920 | 67.120 | 67.120 | 239,253 |
| 2024-02-15 | 64.600 | 66.000 | 63.560 | 65.820 | 65.820 | 202,780 |
| 2024-02-14 | 62.900 | 64.900 | 62.500 | 64.900 | 64.900 | 211,730 |
| 2024-02-13 | 63.960 | 64.900 | 62.200 | 63.000 | 63.000 | 371,294 |
| 2024-02-12 | 64.900 | 65.000 | 62.880 | 63.980 | 63.980 | 408,553 |
| 2024-02-09 | 61.200 | 64.300 | 60.600 | 64.260 | 64.260 | 755,300 |
| 2024-02-08 | 58.780 | 59.780 | 58.620 | 59.420 | 59.420 | 197,604 |
| 2024-02-07 | 57.120 | 58.600 | 57.000 | 58.460 | 58.460 | 177,977 |
| 2024-02-06 | 57.020 | 57.600 | 56.180 | 57.200 | 57.200 | 207,584 |
| 2024-02-05 | 59.200 | 60.440 | 57.000 | 57.000 | 57.000 | 232,283 |
| 2024-02-02 | 59.800 | 60.760 | 59.040 | 59.440 | 59.440 | 264,425 |
| 2024-02-01 | 58.200 | 60.200 | 57.940 | 59.140 | 59.140 | 393,195 |
| 2024-01-31 | 57.500 | 59.400 | 57.040 | 58.320 | 58.320 | 183,739 |
| 2024-01-30 | 56.660 | 58.000 | 56.660 | 57.400 | 57.400 | 127,261 |
| 2024-01-29 | 57.500 | 57.640 | 56.140 | 56.940 | 56.940 | 124,856 |
| 2024-01-26 | 57.860 | 57.980 | 57.300 | 57.640 | 57.640 | 59,994 |
| 2024-01-25 | 57.500 | 58.480 | 57.100 | 57.780 | 57.780 | 94,750 |
| 2024-01-24 | 58.500 | 59.100 | 57.020 | 58.000 | 58.000 | 201,002 |
| 2024-01-23 | 58.200 | 59.100 | 57.520 | 58.360 | 58.360 | 174,867 |
| 2024-01-22 | 58.920 | 59.100 | 57.600 | 58.000 | 58.000 | 127,784 |
| 2024-01-19 | 58.300 | 60.080 | 57.620 | 58.000 | 58.000 | 314,041 |
| 2024-01-18 | 59.000 | 59.800 | 57.500 | 57.720 | 57.720 | 223,293 |
| 2024-01-17 | 60.000 | 60.280 | 58.340 | 58.420 | 58.420 | 244,280 |
| 2024-01-16 | 60.000 | 60.820 | 58.700 | 60.820 | 60.820 | 201,820 |
| 2024-01-15 | 63.980 | 64.200 | 60.300 | 60.420 | 60.420 | 173,806 |
| 2024-01-12 | 62.520 | 64.900 | 62.500 | 63.780 | 63.780 | 237,416 |
| 2024-01-11 | 64.000 | 65.340 | 61.640 | 62.500 | 62.500 | 318,663 |
| 2024-01-10 | 60.500 | 65.000 | 60.020 | 63.880 | 63.880 | 383,330 |
| 2024-01-09 | 58.620 | 60.900 | 58.620 | 60.400 | 60.400 | 251,141 |
| 2024-01-08 | 57.880 | 58.600 | 57.160 | 57.920 | 57.920 | 152,807 |
| 2024-01-05 | 56.500 | 58.600 | 54.600 | 57.880 | 57.880 | 360,883 |
| 2024-01-04 | 57.260 | 58.200 | 56.520 | 57.200 | 57.200 | 200,060 |
| 2024-01-03 | 59.000 | 59.200 | 55.140 | 57.260 | 57.260 | 669,743 |
| 2024-01-02 | 61.200 | 62.700 | 58.900 | 59.200 | 59.200 | 216,955 |
| 2023-12-29 | 62.000 | 62.500 | 59.000 | 61.160 | 61.160 | 308,180 |
| 2023-12-28 | 63.240 | 63.480 | 61.700 | 62.020 | 62.020 | 163,245 |
| 2023-12-27 | 63.600 | 64.660 | 62.580 | 63.300 | 63.300 | 174,720 |
| 2023-12-22 | 65.000 | 65.720 | 63.640 | 63.700 | 63.700 | 144,312 |
| 2023-12-21 | 65.200 | 66.180 | 63.300 | 65.280 | 65.280 | 214,008 |
| 2023-12-20 | 67.000 | 68.500 | 64.500 | 65.900 | 65.900 | 431,451 |
| 2023-12-19 | 62.300 | 65.840 | 62.200 | 65.600 | 65.600 | 432,201 |
| 2023-12-18 | 58.500 | 62.480 | 58.040 | 62.300 | 62.300 | 449,577 |
| 2023-12-15 | 59.400 | 60.260 | 58.520 | 58.880 | 58.880 | 312,684 |
| 2023-12-14 | 60.000 | 60.500 | 59.100 | 59.340 | 59.340 | 166,974 |
| 2023-12-13 | 58.880 | 59.900 | 58.420 | 59.900 | 59.900 | 163,010 |
| 2023-12-12 | 58.460 | 59.100 | 57.660 | 58.900 | 58.900 | 113,487 |
| 2023-12-11 | 59.400 | 60.360 | 58.180 | 58.340 | 58.340 | 187,612 |
| 2023-12-08 | 58.260 | 59.720 | 58.220 | 59.160 | 59.160 | 201,564 |
| 2023-12-07 | 58.500 | 59.160 | 56.500 | 58.320 | 58.320 | 492,883 |
| 2023-12-06 | 60.000 | 61.880 | 58.700 | 59.120 | 59.120 | 487,013 |
| 2023-12-05 | 57.600 | 59.880 | 56.520 | 59.840 | 59.840 | 543,492 |
| 2023-12-04 | 55.100 | 58.300 | 55.100 | 57.620 | 57.620 | 473,489 |
| 2023-12-01 | 55.000 | 55.860 | 53.280 | 54.920 | 54.920 | 485,689 |
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.