Modivo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	55.000	55.000	52.000	54.300	54.300	1,101,215
2023-11-29	51.000	51.000	50.000	50.000	50.000	223,653
2023-11-28	50.160	51.000	49.660	51.000	51.000	232,587
2023-11-27	49.400	51.680	49.160	50.140	50.140	262,763
2023-11-24	49.400	49.610	47.600	49.050	49.050	387,988
2023-11-23	49.500	50.680	48.900	49.570	49.570	200,349
2023-11-22	48.700	49.800	48.300	49.500	49.500	172,378
2023-11-21	49.200	49.450	48.250	48.820	48.820	247,860
2023-11-20	47.420	49.800	47.420	49.170	49.170	491,762
2023-11-17	46.300	47.500	45.700	47.400	47.400	222,462
2023-11-16	45.100	46.600	44.480	46.250	46.250	262,952
2023-11-15	45.000	45.690	44.320	45.000	45.000	197,236
2023-11-14	43.010	44.930	42.500	44.890	44.890	227,858
2023-11-13	44.100	44.360	42.750	42.880	42.880	170,246
2023-11-10	44.400	45.370	43.500	43.910	43.910	222,988
2023-11-09	41.000	44.500	41.000	44.490	44.490	585,974
2023-11-08	41.000	41.180	40.000	40.340	40.340	237,834
2023-11-07	40.760	41.300	40.210	40.860	40.860	246,448
2023-11-06	42.000	42.440	40.880	41.030	41.030	257,874
2023-11-03	41.540	42.280	41.080	41.720	41.720	166,312
2023-11-02	40.800	41.670	40.290	41.670	41.670	289,300
2023-10-31	41.000	41.120	39.510	39.800	39.800	496,346
2023-10-30	39.510	41.050	39.510	40.790	40.790	256,227
2023-10-27	40.100	40.380	39.200	39.470	39.470	160,108
2023-10-26	38.980	40.000	38.550	39.810	39.810	183,691
2023-10-25	38.660	39.200	38.050	39.150	39.150	143,025
2023-10-24	37.950	38.900	37.950	38.320	38.320	201,589
2023-10-23	38.630	38.700	37.600	37.900	37.900	138,411
2023-10-20	39.300	39.400	38.210	38.340	38.340	181,245
2023-10-19	39.670	40.000	39.300	39.500	39.500	95,605
2023-10-18	40.890	41.920	39.630	39.880	39.880	262,657
2023-10-17	39.400	41.410	39.400	40.630	40.630	345,208
2023-10-16	39.000	40.250	38.980	39.300	39.300	313,512
2023-10-13	37.760	39.500	37.220	38.400	38.400	277,539
2023-10-12	40.020	41.270	37.770	37.780	37.780	481,454
2023-10-11	39.000	39.490	37.900	38.270	38.270	350,505
2023-10-10	38.200	39.020	37.560	38.800	38.800	180,794
2023-10-09	37.800	38.480	36.930	37.770	37.770	147,143
2023-10-06	37.250	38.220	36.870	37.710	37.710	144,247
2023-10-05	38.320	38.700	37.500	37.660	37.660	94,090
2023-10-04	37.140	38.790	36.850	37.990	37.990	199,757
2023-10-03	37.400	38.000	36.650	37.340	37.340	205,712
2023-10-02	39.110	39.140	37.320	37.420	37.420	230,338
2023-09-29	38.290	39.600	38.100	39.020	39.020	130,996
2023-09-28	40.250	40.250	37.900	38.000	38.000	333,699
2023-09-27	41.280	41.890	40.010	40.250	40.250	128,210
2023-09-26	41.100	41.660	40.620	41.060	41.060	69,814
2023-09-25	41.900	42.800	41.030	41.180	41.180	90,043
2023-09-22	41.150	41.940	40.880	41.850	41.850	82,126
2023-09-21	42.010	42.010	40.830	40.940	40.940	114,787
2023-09-20	41.010	42.150	40.520	42.000	42.000	185,184
2023-09-19	41.620	41.890	40.820	41.010	41.010	87,902
2023-09-18	42.250	43.200	41.440	41.440	41.440	136,319
2023-09-15	43.000	43.100	42.070	42.140	42.140	370,535
2023-09-14	42.300	42.900	41.890	42.900	42.900	104,394
2023-09-13	42.340	42.890	42.100	42.300	42.300	111,872
2023-09-12	43.200	43.300	42.340	42.610	42.610	158,337
2023-09-11	43.700	44.660	43.250	43.390	43.390	164,851
2023-09-08	43.800	44.200	43.050	43.580	43.580	173,461
2023-09-07	45.600	46.050	42.870	43.210	43.210	306,239

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.