Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	36.400	36.690	35.540	36.200	36.200	118,126
2022-09-20	37.210	38.690	36.410	36.410	36.410	95,446
2022-09-19	35.970	37.210	35.560	37.210	37.210	78,473
2022-09-16	37.000	37.720	35.400	35.800	35.800	417,002
2022-09-15	38.000	38.700	37.510	37.660	37.660	158,407
2022-09-14	37.500	38.700	37.150	37.980	37.980	199,650
2022-09-13	39.900	40.000	37.980	38.090	38.090	243,247
2022-09-12	37.800	39.900	36.260	39.250	39.250	606,712
2022-09-09	34.930	37.800	34.860	37.800	37.800	247,066
2022-09-08	33.900	34.890	33.630	34.650	34.650	180,009
2022-09-07	33.680	33.990	32.720	33.030	33.030	310,795
2022-09-06	35.900	35.980	33.500	33.850	33.850	207,129
2022-09-05	36.370	36.530	35.200	35.340	35.340	137,490
2022-09-02	36.950	36.950	35.250	36.760	36.760	231,979
2022-09-01	37.540	37.600	36.010	36.010	36.010	193,125
2022-08-31	37.900	38.500	37.250	37.900	37.900	99,290
2022-08-30	38.800	39.380	37.500	37.700	37.700	116,045
2022-08-29	37.790	38.680	37.010	38.270	38.270	157,797
2022-08-26	40.180	40.180	38.200	38.420	38.420	201,168
2022-08-25	40.000	40.480	39.350	39.880	39.880	138,774
2022-08-24	40.400	40.690	39.330	39.820	39.820	140,054
2022-08-23	40.200	40.680	40.010	40.350	40.350	123,596
2022-08-22	41.490	41.990	40.200	40.450	40.450	165,938
2022-08-19	42.000	42.520	41.500	41.800	41.800	137,010
2022-08-18	42.820	42.820	41.510	42.450	42.450	186,238
2022-08-17	43.610	44.100	42.150	42.290	42.290	187,130
2022-08-16	44.030	45.600	43.150	43.600	43.600	264,886
2022-08-12	43.500	44.220	42.800	43.970	43.970	272,977
2022-08-11	42.100	43.600	41.860	43.500	43.500	255,981
2022-08-10	41.100	42.340	40.500	42.000	42.000	184,181
2022-08-09	41.890	42.560	40.850	41.040	41.040	163,278
2022-08-08	41.440	41.980	41.000	41.730	41.730	170,981
2022-08-05	41.300	42.250	40.420	41.000	41.000	192,475
2022-08-04	41.740	42.700	41.020	41.400	41.400	262,794
2022-08-03	41.750	42.180	41.510	41.740	41.740	230,375
2022-08-02	43.950	43.950	41.590	41.710	41.710	504,095
2022-08-01	43.530	44.190	43.070	44.000	44.000	146,794
2022-07-29	42.400	43.580	42.300	43.400	43.400	188,725
2022-07-28	41.880	43.230	41.560	42.130	42.130	194,671
2022-07-27	42.500	42.600	40.800	41.300	41.300	280,920
2022-07-26	44.100	44.470	42.060	42.310	42.310	262,391
2022-07-25	46.100	46.100	44.020	44.020	44.020	137,923
2022-07-22	45.500	46.370	45.210	46.100	46.100	152,955
2022-07-21	47.900	48.420	44.850	45.120	45.120	263,214
2022-07-20	47.310	48.030	46.850	47.990	47.990	164,788
2022-07-19	46.000	46.850	45.230	46.850	46.850	138,054
2022-07-18	45.900	47.100	45.530	46.700	46.700	120,422
2022-07-15	43.910	45.430	43.730	45.000	45.000	135,191
2022-07-14	44.550	45.390	43.350	43.800	43.800	167,069
2022-07-13	46.370	46.720	44.000	44.300	44.300	244,969
2022-07-12	48.770	49.050	46.130	46.160	46.160	311,760
2022-07-11	49.500	51.100	48.670	49.540	49.540	321,975
2022-07-08	48.700	50.000	48.050	49.980	49.980	284,047
2022-07-07	47.350	48.800	46.490	48.310	48.310	443,194
2022-07-06	44.100	48.510	43.530	46.410	46.410	357,043
2022-07-05	44.000	44.390	42.250	44.000	44.000	212,770
2022-07-04	47.200	47.220	42.800	43.320	43.320	306,469
2022-07-01	46.000	47.800	45.570	46.310	46.310	182,603
2022-06-30	45.600	46.150	45.200	46.000	46.000	197,376
2022-06-29	45.290	47.240	44.600	46.590	46.590	228,314

← NewerPage 18 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.