Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	36.400	36.870	36.120	36.240	36.240	351,335
2022-12-15	38.030	38.130	36.500	36.500	36.500	296,276
2022-12-14	38.500	38.730	38.000	38.190	38.190	135,398
2022-12-13	38.080	39.200	37.510	38.620	38.620	205,465
2022-12-12	38.230	38.230	37.380	37.970	37.970	89,077
2022-12-09	38.550	38.880	37.790	38.250	38.250	99,460
2022-12-08	38.700	38.700	37.800	38.160	38.160	81,861
2022-12-07	38.000	38.700	37.700	38.700	38.700	99,528
2022-12-06	39.200	39.200	38.000	38.000	38.000	106,603
2022-12-05	38.320	39.450	37.780	39.280	39.280	202,882
2022-12-02	37.800	38.480	37.000	37.900	37.900	250,074
2022-12-01	38.400	39.180	38.350	39.090	39.090	225,020
2022-11-30	38.000	38.500	37.530	37.570	37.570	120,856
2022-11-29	38.900	38.980	37.690	37.890	37.890	96,365
2022-11-28	39.000	39.040	38.120	38.310	38.310	136,594
2022-11-25	39.890	39.900	38.800	39.200	39.200	143,330
2022-11-24	37.900	40.900	37.500	39.470	39.470	482,093
2022-11-23	37.900	38.200	37.300	37.630	37.630	112,277
2022-11-22	36.450	37.780	36.220	37.700	37.700	141,425
2022-11-21	37.790	38.010	36.370	36.370	36.370	167,312
2022-11-18	36.900	37.830	35.900	37.790	37.790	239,050
2022-11-17	39.000	39.290	36.770	36.860	36.860	283,975
2022-11-16	39.400	39.900	38.500	38.660	38.660	235,457
2022-11-15	40.650	41.000	39.130	40.000	40.000	308,719
2022-11-14	38.260	41.250	38.260	39.880	39.880	742,281
2022-11-10	36.800	38.250	35.580	38.110	38.110	267,215
2022-11-09	37.290	37.800	36.560	37.000	37.000	131,422
2022-11-08	36.570	37.300	35.850	37.290	37.290	199,398
2022-11-07	37.840	37.840	36.000	36.560	36.560	455,703
2022-11-04	36.330	39.220	36.330	38.200	38.200	424,639
2022-11-03	36.860	37.400	36.010	36.310	36.310	131,732
2022-11-02	36.860	37.940	36.860	37.730	37.730	227,136
2022-10-31	35.960	36.940	35.680	36.850	36.850	153,199
2022-10-28	35.000	35.990	34.660	35.600	35.600	160,373
2022-10-27	37.000	37.000	35.300	35.350	35.350	302,795
2022-10-26	34.010	37.240	34.000	37.240	37.240	233,538
2022-10-25	36.000	36.590	34.800	35.210	35.210	87,329
2022-10-24	35.010	36.600	34.590	35.690	35.690	133,155
2022-10-21	35.150	35.200	33.100	34.990	34.990	228,787
2022-10-20	36.100	36.100	35.120	35.570	35.570	130,550
2022-10-19	37.800	37.800	36.100	36.160	36.160	77,905
2022-10-18	38.760	38.890	37.740	37.800	37.800	108,988
2022-10-17	38.000	38.460	37.250	38.000	38.000	63,087
2022-10-14	37.700	38.480	37.130	37.780	37.780	169,674
2022-10-13	37.750	38.000	35.640	36.700	36.700	180,218
2022-10-12	39.080	39.370	37.330	37.330	37.330	95,250
2022-10-11	37.500	38.360	36.840	38.360	38.360	179,841
2022-10-10	37.410	37.960	36.140	37.400	37.400	131,245
2022-10-07	38.350	38.820	37.440	37.840	37.840	170,189
2022-10-06	39.850	40.240	38.020	38.410	38.410	224,996
2022-10-05	39.100	40.700	38.400	39.000	39.000	314,590
2022-10-04	37.380	39.060	37.380	39.060	39.060	301,570
2022-10-03	37.350	37.350	35.000	36.570	36.570	207,026
2022-09-30	36.580	37.290	36.350	37.140	37.140	315,954
2022-09-29	36.860	36.900	35.980	36.400	36.400	201,674
2022-09-28	34.900	36.930	34.350	36.930	36.930	262,646
2022-09-27	34.620	36.160	34.450	35.590	35.590	402,396
2022-09-26	33.650	34.260	32.810	33.800	33.800	226,573
2022-09-23	36.010	36.200	33.720	33.720	33.720	212,305
2022-09-22	35.800	36.650	35.460	35.990	35.990	115,437

← NewerPage 17 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.