Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	86.000	88.700	85.100	88.060	88.060	182,824
2026-07-24	86.500	87.420	85.020	85.100	85.100	232,707
2026-07-23	90.320	90.800	85.540	86.580	86.580	439,700
2026-07-22	90.000	91.100	88.000	90.300	90.300	222,982
2026-07-21	90.500	91.760	90.000	90.000	90.000	179,256
2026-07-20	93.760	93.980	90.500	90.500	90.500	277,319
2026-07-17	95.400	95.400	92.920	93.760	93.760	350,279
2026-07-16	92.500	95.740	92.020	95.740	95.740	527,819
2026-07-15	98.000	98.000	91.520	93.700	93.700	821,449
2026-07-14	98.400	99.300	96.880	97.740	97.740	339,192
2026-07-13	99.000	99.300	95.320	98.000	98.000	351,424
2026-07-10	99.680	102.25	99.240	99.500	99.500	284,553
2026-07-09	99.960	100.25	98.000	99.000	99.000	260,899
2026-07-08	100.50	100.50	97.320	99.000	99.000	378,748
2026-07-07	102.10	102.60	100.00	100.50	100.50	206,634
2026-07-06	97.780	104.70	97.700	101.45	101.45	837,886
2026-07-03	97.500	97.960	95.460	97.000	97.000	276,617
2026-07-02	94.000	97.520	92.340	96.820	96.820	520,489
2026-07-01	90.140	94.340	89.740	93.640	93.640	386,217
2026-06-30	91.480	92.060	89.620	90.140	90.140	317,551
2026-06-29	92.920	93.000	89.520	90.780	90.780	392,769
2026-06-26	96.500	96.760	91.500	92.540	92.540	565,027
2026-06-25	93.020	97.840	93.020	96.000	96.000	926,880
2026-06-24	94.160	97.660	92.220	92.220	92.220	651,718
2026-06-23	95.000	95.000	91.120	94.160	94.160	437,150
2026-06-22	96.080	97.020	93.760	95.060	95.060	545,427
2026-06-19	94.560	96.220	93.600	96.000	96.000	835,680
2026-06-18	91.000	95.000	91.000	94.540	94.540	698,060
2026-06-17	92.500	92.500	89.000	91.000	91.000	683,631
2026-06-16	87.500	93.200	87.480	92.000	92.000	1,162,303
2026-06-15	85.100	89.000	82.660	87.480	87.480	1,137,063
2026-06-12	81.180	85.900	79.940	84.300	84.300	1,765,356
2026-06-11	76.600	77.740	75.780	76.980	76.980	128,210
2026-06-10	77.220	77.680	75.600	75.920	75.920	211,210
2026-06-09	76.600	78.500	76.320	77.220	77.220	160,608
2026-06-08	77.600	77.620	75.560	76.060	76.060	221,786
2026-06-05	78.200	78.760	76.760	77.620	77.620	223,822
2026-06-03	80.000	80.000	77.560	78.060	78.060	216,804
2026-06-02	78.020	81.240	78.020	79.380	79.380	347,019
2026-06-01	80.100	80.100	77.820	77.840	77.840	454,955
2026-05-29	80.480	82.760	79.520	79.600	79.600	456,528
2026-05-28	80.520	80.880	79.460	80.320	80.320	174,963
2026-05-27	80.720	81.080	79.600	80.520	80.520	423,828
2026-05-26	81.200	82.740	79.420	79.960	79.960	270,600
2026-05-25	83.200	83.840	81.100	81.700	81.700	450,973
2026-05-22	77.700	82.820	77.700	81.800	81.800	851,347
2026-05-21	80.780	80.780	77.000	77.060	77.060	559,674
2026-05-20	86.000	88.000	79.000	80.780	80.780	1,274,416
2026-05-19	83.000	83.880	82.300	83.140	83.140	451,082
2026-05-18	79.000	83.680	78.300	82.500	82.500	521,709
2026-05-15	78.000	80.500	77.120	78.100	78.100	265,508
2026-05-14	79.260	79.400	76.020	77.600	77.600	410,261
2026-05-13	73.000	80.000	71.640	79.260	79.260	998,278
2026-05-12	75.880	75.940	73.180	73.180	73.180	413,610
2026-05-11	77.800	78.000	75.660	76.300	76.300	267,452
2026-05-08	78.880	78.980	77.500	77.800	77.800	206,119
2026-05-07	81.840	81.840	78.680	78.860	78.860	313,851
2026-05-06	81.700	82.140	80.540	81.760	81.760	302,655
2026-05-05	81.000	81.740	79.520	80.100	80.100	203,512
2026-05-04	79.500	82.940	79.460	80.020	80.020	315,955

← NewerPage 2 of 21 · 1,254 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.