Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	43.140	47.450	41.600	45.500	45.500	677,326
2023-09-05	43.690	44.100	42.590	43.140	43.140	121,483
2023-09-04	45.000	45.450	43.550	43.700	43.700	116,850
2023-09-01	44.600	45.440	44.600	44.810	44.810	92,017
2023-08-31	44.400	44.690	43.800	44.550	44.550	218,435
2023-08-30	45.000	45.370	44.260	44.360	44.360	93,463
2023-08-29	45.380	46.030	44.500	44.900	44.900	122,515
2023-08-28	44.600	45.100	44.110	44.810	44.810	102,833
2023-08-25	45.000	45.150	44.000	44.220	44.220	148,862
2023-08-24	46.200	46.330	45.000	45.270	45.270	122,209
2023-08-23	46.000	46.400	45.330	45.840	45.840	171,290
2023-08-22	46.330	46.890	45.740	45.900	45.900	101,362
2023-08-21	45.640	46.680	45.210	46.240	46.240	102,450
2023-08-18	46.920	46.920	45.320	45.900	45.900	165,322
2023-08-17	47.500	48.000	46.590	46.920	46.920	111,110
2023-08-16	48.070	48.070	45.950	47.700	47.700	196,918
2023-08-14	48.500	48.600	47.800	48.050	48.050	60,519
2023-08-11	48.200	49.150	47.470	48.870	48.870	82,978
2023-08-10	49.190	49.620	48.150	48.220	48.220	118,197
2023-08-09	50.500	51.700	48.700	49.000	49.000	289,737
2023-08-08	49.120	49.280	47.800	48.400	48.400	155,231
2023-08-07	50.420	50.420	49.100	49.150	49.150	110,390
2023-08-04	49.100	50.340	49.100	50.340	50.340	107,638
2023-08-03	50.280	50.980	49.050	49.050	49.050	198,640
2023-08-02	51.000	51.280	49.600	51.000	51.000	207,528
2023-08-01	51.880	52.040	50.880	51.500	51.500	236,302
2023-07-31	49.800	52.180	49.800	51.880	51.880	307,212
2023-07-28	49.000	49.870	48.600	49.500	49.500	132,098
2023-07-27	49.840	50.400	48.190	48.790	48.790	196,633
2023-07-26	49.480	49.980	48.760	49.300	49.300	168,721
2023-07-25	49.630	50.800	48.210	49.180	49.180	248,975
2023-07-24	46.690	49.300	46.640	49.300	49.300	349,380
2023-07-21	45.400	46.750	45.020	46.490	46.490	223,277
2023-07-20	44.320	46.480	44.240	44.990	44.990	160,683
2023-07-19	47.000	47.300	44.160	44.320	44.320	199,417
2023-07-18	46.890	47.370	45.910	46.890	46.890	122,991
2023-07-17	44.650	47.380	44.120	46.600	46.600	295,225
2023-07-14	44.780	45.350	43.800	44.740	44.740	76,356
2023-07-13	44.400	45.340	44.240	44.780	44.780	105,667
2023-07-12	42.800	44.340	42.600	44.080	44.080	67,461
2023-07-11	43.300	43.890	42.690	42.720	42.720	60,326
2023-07-10	43.570	43.940	43.100	43.600	43.600	58,636
2023-07-07	42.900	44.000	42.660	43.570	43.570	80,381
2023-07-06	42.970	43.350	42.130	43.100	43.100	189,326
2023-07-05	42.800	43.100	42.100	43.010	43.010	74,596
2023-07-04	43.340	43.700	42.640	42.900	42.900	63,144
2023-07-03	42.290	43.620	42.290	43.340	43.340	230,892
2023-06-30	41.200	42.390	40.600	42.150	42.150	130,174
2023-06-29	41.200	41.350	40.400	41.330	41.330	73,669
2023-06-28	40.710	41.700	40.650	41.100	41.100	66,556
2023-06-27	42.150	42.240	40.520	40.710	40.710	86,616
2023-06-26	40.900	42.400	40.240	41.790	41.790	216,092
2023-06-23	42.270	42.540	40.510	40.630	40.630	106,426
2023-06-22	41.660	42.540	41.310	42.230	42.230	67,079
2023-06-21	42.000	42.600	41.700	41.840	41.840	95,040
2023-06-20	42.540	42.540	41.800	41.900	41.900	74,818
2023-06-19	43.100	43.460	42.500	42.540	42.540	96,745
2023-06-16	43.000	43.800	42.700	43.000	43.000	328,555
2023-06-15	43.190	44.080	42.210	42.940	42.940	247,154
2023-06-14	45.800	48.090	43.100	43.230	43.230	456,163

← NewerPage 14 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.