Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	44.970	47.370	44.310	46.000	46.000	422,343
2022-06-27	44.780	44.850	44.000	44.750	44.750	193,299
2022-06-24	42.900	44.200	42.320	43.400	43.400	168,768
2022-06-23	43.300	43.910	42.100	42.300	42.300	192,716
2022-06-22	44.800	44.800	42.920	43.510	43.510	208,528
2022-06-21	45.000	45.870	44.220	45.290	45.290	116,927
2022-06-20	44.500	44.590	43.700	44.330	44.330	113,492
2022-06-17	42.200	44.850	41.790	43.530	43.530	611,001
2022-06-15	43.520	43.910	42.210	43.290	43.290	242,435
2022-06-14	45.520	46.480	42.650	43.100	43.100	348,597
2022-06-13	45.600	46.360	44.500	45.050	45.050	206,221
2022-06-10	47.300	48.390	46.200	47.120	47.120	150,331
2022-06-09	48.000	49.260	46.100	47.760	47.760	171,491
2022-06-08	51.400	51.800	47.750	48.110	48.110	307,099
2022-06-07	51.000	51.260	50.200	51.200	51.200	107,742
2022-06-06	51.000	52.060	50.820	51.400	51.400	150,972
2022-06-03	51.820	53.100	50.600	50.740	50.740	192,573
2022-06-02	52.900	52.900	50.500	51.280	51.280	235,329
2022-06-01	52.500	54.400	51.280	52.600	52.600	213,210
2022-05-31	51.600	52.900	50.660	52.200	52.200	229,933
2022-05-30	49.280	52.600	49.280	51.600	51.600	328,069
2022-05-27	47.400	48.980	46.560	48.890	48.890	331,860
2022-05-26	46.000	47.700	45.850	47.000	47.000	148,922
2022-05-25	46.080	46.970	45.420	46.800	46.800	106,899
2022-05-24	46.700	47.430	45.500	45.680	45.680	236,149
2022-05-23	46.480	47.810	46.240	46.900	46.900	203,464
2022-05-20	45.500	46.470	45.460	45.610	45.610	186,871
2022-05-19	46.060	46.980	44.670	45.100	45.100	386,083
2022-05-18	49.000	49.500	47.500	47.680	47.680	388,092
2022-05-17	47.410	49.190	46.410	48.150	48.150	865,217
2022-05-16	48.000	48.800	46.060	46.240	46.240	391,949
2022-05-13	44.000	48.000	44.000	47.590	47.590	409,534
2022-05-12	43.800	44.000	41.660	43.010	43.010	529,462
2022-05-11	43.750	45.700	43.610	45.000	45.000	415,210
2022-05-10	46.000	46.400	42.370	43.620	43.620	551,778
2022-05-09	46.000	46.700	44.760	45.310	45.310	272,800
2022-05-06	48.700	48.710	45.080	46.310	46.310	528,785
2022-05-05	52.700	53.500	48.600	48.710	48.710	385,100
2022-05-04	50.800	52.000	50.200	51.540	51.540	155,445
2022-05-02	51.680	51.680	49.160	50.580	50.580	162,580
2022-04-29	54.800	55.000	51.680	52.260	52.260	209,854
2022-04-28	51.980	54.220	51.400	53.980	53.980	237,466
2022-04-27	50.360	51.500	48.200	50.600	50.600	305,037
2022-04-26	53.040	53.480	50.360	50.700	50.700	193,424
2022-04-25	52.540	54.400	51.520	52.600	52.600	268,020
2022-04-22	56.000	56.500	53.000	53.020	53.020	252,881
2022-04-21	51.500	58.080	50.600	55.080	55.080	481,075
2022-04-20	53.000	54.880	51.540	51.720	51.720	419,317
2022-04-19	52.800	52.980	50.560	52.560	52.560	307,492
2022-04-14	51.660	53.740	51.020	53.200	53.200	300,866
2022-04-13	52.800	53.260	51.100	51.380	51.380	398,728
2022-04-12	54.340	54.340	52.720	52.800	52.800	303,277
2022-04-11	54.000	54.580	52.500	54.340	54.340	165,931
2022-04-08	54.760	54.760	52.800	54.000	54.000	213,525
2022-04-07	56.500	56.560	53.700	53.960	53.960	269,593
2022-04-06	58.400	58.940	55.200	56.100	56.100	359,079
2022-04-05	60.400	60.400	58.000	58.040	58.040	237,713
2022-04-04	59.600	60.500	58.820	59.600	59.600	218,487
2022-04-01	59.840	60.340	58.740	59.000	59.000	261,627
2022-03-31	62.000	62.000	59.500	59.500	59.500	400,060

← NewerPage 19 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.