Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	62.000	62.000	59.500	59.500	59.500	400,060
2022-03-30	61.600	63.000	60.660	61.600	61.600	424,878
2022-03-29	61.800	62.180	59.720	61.600	61.600	995,248
2022-03-28	60.300	62.500	60.300	61.000	61.000	472,610
2022-03-25	61.000	61.560	59.460	59.660	59.660	298,071
2022-03-24	61.300	61.800	59.540	60.700	60.700	232,168
2022-03-23	60.020	61.600	60.020	61.000	61.000	375,153
2022-03-22	60.000	60.800	59.260	59.780	59.780	217,988
2022-03-21	60.300	62.180	58.720	59.740	59.740	425,248
2022-03-18	61.040	61.800	58.700	58.700	58.700	765,330
2022-03-17	57.980	60.680	56.200	60.660	60.660	883,255
2022-03-16	58.600	59.200	55.260	56.000	56.000	966,711
2022-03-15	59.300	60.760	56.600	57.500	57.500	579,787
2022-03-14	62.800	64.800	59.060	59.360	59.360	725,440
2022-03-11	56.500	63.520	56.400	62.900	62.900	790,954
2022-03-10	56.500	58.200	54.820	56.320	56.320	423,617
2022-03-09	52.000	54.700	50.740	54.400	54.400	311,011
2022-03-08	50.900	51.900	49.500	50.220	50.220	313,383
2022-03-07	50.000	52.240	47.000	50.900	50.900	382,795
2022-03-04	53.760	53.760	49.760	51.300	51.300	404,350
2022-03-03	53.000	53.960	51.120	52.700	52.700	407,234
2022-03-02	56.000	56.320	52.160	54.060	54.060	344,559
2022-03-01	54.220	57.900	53.700	55.840	55.840	474,619
2022-02-28	51.900	54.620	49.520	53.600	53.600	451,606
2022-02-25	46.700	53.480	46.700	52.520	52.520	587,169
2022-02-24	49.740	50.500	45.000	45.710	45.710	730,427
2022-02-23	57.800	58.580	54.200	54.380	54.380	278,353
2022-02-22	54.000	58.000	52.700	57.100	57.100	370,559
2022-02-21	59.600	59.800	54.800	56.000	56.000	462,471
2022-02-18	58.700	59.800	57.980	59.060	59.060	221,094
2022-02-17	61.520	61.520	58.520	58.840	58.840	227,289
2022-02-16	63.440	63.680	60.500	60.900	60.900	297,457
2022-02-15	58.300	62.380	58.300	61.820	61.820	301,004
2022-02-14	59.220	60.000	57.640	58.500	58.500	456,518
2022-02-11	63.660	63.800	60.720	61.600	61.600	318,679
2022-02-10	66.520	67.000	62.860	63.860	63.860	379,134
2022-02-09	63.200	67.760	62.220	65.260	65.260	736,001
2022-02-08	61.500	64.240	60.540	62.340	62.340	465,103
2022-02-07	66.000	66.500	59.040	61.400	61.400	1,240,138
2022-02-04	68.200	69.980	65.100	65.440	65.440	856,507
2022-02-03	73.420	74.000	67.740	68.000	68.000	801,972
2022-02-02	77.000	79.320	73.700	73.700	73.700	630,304
2022-02-01	77.020	78.500	75.260	76.000	76.000	195,805
2022-01-31	78.420	80.300	76.600	76.800	76.800	209,126
2022-01-28	78.000	78.400	74.640	76.340	76.340	272,249
2022-01-27	78.000	80.500	75.500	78.000	78.000	154,030
2022-01-26	79.900	82.460	78.660	78.900	78.900	320,647
2022-01-25	75.100	80.100	75.000	78.480	78.480	424,555
2022-01-24	80.540	81.440	72.560	74.680	74.680	538,068
2022-01-21	83.000	83.040	79.300	81.100	81.100	767,719
2022-01-20	92.780	94.260	84.560	84.880	84.880	714,440
2022-01-19	98.200	98.240	92.780	92.780	92.780	249,681
2022-01-18	99.900	100.90	98.220	98.980	98.980	75,516
2022-01-17	100.10	101.05	99.500	99.900	99.900	51,868
2022-01-14	101.50	102.80	99.900	101.05	101.05	79,369
2022-01-13	102.40	103.60	100.80	101.60	101.60	90,922
2022-01-12	100.95	102.45	99.400	101.75	101.75	85,499
2022-01-11	101.10	101.10	98.560	99.880	99.880	54,793
2022-01-10	102.50	102.50	99.100	99.900	99.900	86,573
2022-01-07	101.50	102.80	99.340	101.50	101.50	86,404

← NewerPage 20 of 21 · 1,252 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.