Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	35.000	35.730	34.680	35.700	35.700	166,889
2023-03-13	35.960	36.880	34.510	35.050	35.050	413,456
2023-03-10	34.840	36.080	34.450	35.430	35.430	267,103
2023-03-09	35.200	35.270	34.540	35.230	35.230	116,881
2023-03-08	34.990	35.220	34.620	34.990	34.990	149,631
2023-03-07	36.000	36.060	34.860	34.880	34.880	231,989
2023-03-06	35.690	36.430	35.500	35.960	35.960	190,409
2023-03-03	35.080	35.710	34.830	35.450	35.450	163,952
2023-03-02	35.490	35.490	34.600	34.680	34.680	114,327
2023-03-01	35.480	35.940	35.110	35.490	35.490	114,209
2023-02-28	35.100	35.520	34.800	35.390	35.390	117,073
2023-02-27	35.000	35.180	34.510	35.130	35.130	52,761
2023-02-24	35.180	35.390	34.420	34.760	34.760	130,389
2023-02-23	34.260	35.430	34.040	35.040	35.040	252,363
2023-02-22	34.500	34.500	33.560	34.200	34.200	274,724
2023-02-21	35.500	35.500	34.020	34.490	34.490	231,283
2023-02-20	36.300	36.420	35.050	35.190	35.190	174,522
2023-02-17	36.550	36.620	35.580	36.020	36.020	223,804
2023-02-16	35.500	36.550	34.780	36.500	36.500	339,378
2023-02-15	35.000	35.840	34.750	35.320	35.320	217,667
2023-02-14	35.810	36.180	34.820	35.090	35.090	317,302
2023-02-13	37.000	37.200	35.150	35.610	35.610	529,981
2023-02-10	37.810	37.850	35.920	36.930	36.930	524,514
2023-02-09	38.000	38.700	37.800	38.000	38.000	211,966
2023-02-08	38.950	38.990	37.450	37.650	37.650	440,292
2023-02-07	38.600	39.100	37.250	38.300	38.300	413,823
2023-02-06	40.800	41.090	39.110	39.280	39.280	327,034
2023-02-03	42.000	42.240	40.740	41.090	41.090	141,217
2023-02-02	41.810	42.780	41.600	42.000	42.000	260,111
2023-02-01	44.000	44.000	40.250	41.020	41.020	620,431
2023-01-31	42.800	44.300	42.500	44.000	44.000	287,807
2023-01-30	42.400	42.960	41.620	42.900	42.900	159,819
2023-01-27	42.580	43.390	42.110	42.210	42.210	179,870
2023-01-26	42.220	42.760	41.710	42.360	42.360	118,170
2023-01-25	42.300	42.800	41.600	41.720	41.720	147,537
2023-01-24	42.590	43.720	42.370	42.550	42.550	242,235
2023-01-23	42.850	43.580	42.060	42.270	42.270	224,399
2023-01-20	41.590	42.210	41.080	42.010	42.010	205,925
2023-01-19	42.200	42.730	41.150	41.500	41.500	223,861
2023-01-18	43.660	44.000	42.360	42.550	42.550	352,689
2023-01-17	43.510	44.280	43.020	43.640	43.640	126,520
2023-01-16	43.290	44.260	43.150	43.500	43.500	182,777
2023-01-13	44.110	44.230	43.000	43.290	43.290	185,175
2023-01-12	44.800	45.690	43.300	44.070	44.070	253,547
2023-01-11	46.000	46.450	44.800	44.800	44.800	180,739
2023-01-10	45.600	46.580	45.000	45.950	45.950	299,007
2023-01-09	47.500	48.170	44.870	45.800	45.800	532,150
2023-01-05	45.950	48.280	45.520	46.820	46.820	629,032
2023-01-04	43.230	45.860	43.230	45.860	45.860	423,583
2023-01-03	43.030	44.000	42.800	43.000	43.000	191,870
2023-01-02	43.000	44.170	42.330	43.440	43.440	155,610
2022-12-30	43.400	44.200	42.470	42.870	42.870	262,093
2022-12-29	42.970	43.780	42.260	43.490	43.490	284,155
2022-12-28	41.360	43.460	40.690	43.030	43.030	550,462
2022-12-27	40.280	42.220	40.280	41.160	41.160	568,130
2022-12-23	38.850	40.100	38.850	40.100	40.100	484,975
2022-12-22	38.320	39.330	38.320	38.980	38.980	371,114
2022-12-21	37.700	38.400	37.480	38.400	38.400	264,919
2022-12-20	37.100	38.290	37.040	37.660	37.660	131,209
2022-12-19	36.420	38.420	36.110	38.080	38.080	252,668

← NewerPage 16 of 21 · 1,255 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.