Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	45.270	45.960	44.900	45.750	45.750	47,517
2023-06-12	45.680	46.260	44.980	45.210	45.210	92,317
2023-06-09	44.900	46.500	44.900	45.680	45.680	83,059
2023-06-07	45.210	45.690	44.800	45.080	45.080	52,879
2023-06-06	45.900	45.900	44.680	45.030	45.030	218,804
2023-06-05	45.050	46.800	45.050	45.910	45.910	98,987
2023-06-02	44.800	45.830	44.620	45.010	45.010	137,401
2023-06-01	46.000	46.480	43.800	44.200	44.200	173,952
2023-05-31	47.170	47.400	45.210	45.710	45.710	329,981
2023-05-30	47.350	47.690	46.970	47.170	47.170	51,045
2023-05-29	48.400	48.400	46.470	47.350	47.350	84,613
2023-05-26	46.740	47.980	46.520	47.980	47.980	65,062
2023-05-25	47.200	47.770	45.900	46.830	46.830	133,290
2023-05-24	48.490	48.490	46.800	46.940	46.940	128,023
2023-05-23	50.160	50.400	48.180	48.600	48.600	147,020
2023-05-22	50.500	51.300	49.630	50.120	50.120	105,552
2023-05-19	50.800	50.800	49.400	50.000	50.000	107,459
2023-05-18	50.620	51.640	49.450	49.700	49.700	112,177
2023-05-17	48.450	50.900	48.420	50.440	50.440	482,609
2023-05-16	47.800	49.440	45.900	48.450	48.450	270,019
2023-05-15	48.550	49.420	48.290	49.000	49.000	97,903
2023-05-12	49.800	50.480	48.220	48.530	48.530	164,390
2023-05-11	51.280	51.440	49.000	49.540	49.540	159,660
2023-05-10	50.940	51.980	50.020	51.500	51.500	139,763
2023-05-09	52.000	53.260	49.350	50.640	50.640	545,033
2023-05-08	49.120	51.900	49.010	51.800	51.800	430,848
2023-05-05	45.970	49.000	45.860	48.780	48.780	430,038
2023-05-04	44.040	46.530	43.800	45.960	45.960	217,203
2023-05-02	44.440	44.760	43.560	44.250	44.250	112,928
2023-04-28	46.000	46.130	44.760	44.760	44.760	101,880
2023-04-27	44.300	46.190	44.100	45.500	45.500	242,676
2023-04-26	44.800	44.890	42.900	44.300	44.300	336,808
2023-04-25	46.500	46.530	44.770	45.100	45.100	244,207
2023-04-24	46.500	47.300	45.370	46.740	46.740	390,604
2023-04-21	46.470	46.950	45.320	46.800	46.800	288,198
2023-04-20	43.000	46.740	42.200	46.740	46.740	1,609,185
2023-04-19	42.530	42.810	41.520	41.600	41.600	297,404
2023-04-18	42.400	43.260	41.600	42.400	42.400	780,976
2023-04-17	39.300	43.100	38.380	42.400	42.400	884,901
2023-04-14	39.700	40.100	39.300	39.330	39.330	198,089
2023-04-13	40.450	41.140	39.070	39.200	39.200	244,567
2023-04-12	42.000	42.260	40.430	40.730	40.730	224,796
2023-04-11	39.460	42.450	39.460	42.000	42.000	346,069
2023-04-06	38.140	39.160	38.140	39.000	39.000	96,320
2023-04-05	38.360	38.900	37.680	38.190	38.190	113,349
2023-04-04	38.250	38.810	37.810	38.360	38.360	74,452
2023-04-03	38.600	39.180	38.130	38.280	38.280	119,807
2023-03-31	36.680	39.000	36.570	38.590	38.590	255,913
2023-03-30	36.470	37.320	36.080	36.860	36.860	195,162
2023-03-29	36.000	36.450	35.670	36.090	36.090	112,624
2023-03-28	35.800	36.520	35.600	35.980	35.980	93,597
2023-03-27	35.880	35.990	35.220	35.720	35.720	41,882
2023-03-24	36.870	36.870	35.140	35.530	35.530	115,725
2023-03-23	36.590	37.110	35.660	36.800	36.800	121,600
2023-03-22	36.800	37.200	36.470	36.590	36.590	81,075
2023-03-21	37.100	37.570	36.230	36.700	36.700	117,491
2023-03-20	36.170	36.780	35.280	36.780	36.780	172,556
2023-03-17	35.500	36.580	35.270	36.170	36.170	580,034
2023-03-16	35.000	35.360	34.280	35.320	35.320	243,256
2023-03-15	35.870	36.110	34.870	35.000	35.000	216,657

← NewerPage 15 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.