Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	105.00	105.00	102.00	103.00	103.00	84,590
2022-01-03	105.30	106.50	103.60	104.90	104.90	52,929
2021-12-30	104.65	105.75	103.60	105.50	105.50	87,949
2021-12-29	105.50	105.90	104.20	105.00	105.00	49,710
2021-12-28	102.35	105.50	102.00	105.25	105.25	93,798
2021-12-27	103.85	104.30	101.25	102.50	102.50	68,299
2021-12-23	102.35	106.00	102.20	103.40	103.40	110,536
2021-12-22	101.50	102.70	100.75	101.75	101.75	48,300
2021-12-21	100.65	102.10	99.540	101.00	101.00	71,594
2021-12-20	99.900	100.85	96.000	99.320	99.320	79,056
2021-12-17	103.55	103.55	100.35	101.20	101.20	199,895
2021-12-16	103.50	105.30	101.35	103.50	103.50	91,942
2021-12-15	103.95	103.95	100.15	101.55	101.55	159,740
2021-12-14	103.50	105.50	102.50	103.50	103.50	61,080
2021-12-13	104.70	106.50	102.30	102.50	102.50	99,560
2021-12-10	104.55	107.60	103.55	104.10	104.10	111,555
2021-12-09	104.15	108.50	103.20	104.30	104.30	146,714
2021-12-08	104.50	105.80	102.20	104.15	104.15	77,425
2021-12-07	103.95	105.70	103.60	104.50	104.50	92,486
2021-12-06	105.20	105.90	102.25	103.40	103.40	69,738
2021-12-03	107.10	108.70	104.05	105.00	105.00	92,985
2021-12-02	103.60	107.20	102.00	106.90	106.90	140,127
2021-12-01	104.20	107.20	102.85	103.70	103.70	180,640
2021-11-30	97.500	103.80	94.640	102.35	102.35	242,735
2021-11-29	98.940	99.680	92.080	98.700	98.700	319,136
2021-11-26	102.95	102.95	98.000	98.020	98.020	284,156
2021-11-25	105.00	107.35	99.420	106.05	106.05	285,456
2021-11-24	101.95	105.70	100.50	105.00	105.00	238,785
2021-11-23	104.45	104.90	101.05	101.50	101.50	176,512
2021-11-22	105.30	107.50	103.90	104.50	104.50	212,674
2021-11-19	111.50	111.50	103.10	105.20	105.20	290,850
2021-11-18	111.00	112.95	109.85	111.40	111.40	103,064
2021-11-17	117.15	117.15	109.30	111.95	111.95	145,488
2021-11-16	116.50	117.50	115.05	116.00	116.00	106,819
2021-11-15	117.95	119.20	116.70	116.70	116.70	71,360
2021-11-12	119.00	119.20	115.40	118.40	118.40	91,400
2021-11-10	121.00	121.80	117.50	118.30	118.30	117,230
2021-11-09	120.25	122.55	120.25	121.45	121.45	68,402
2021-11-08	123.05	123.30	119.75	120.10	120.10	74,573
2021-11-05	122.40	123.50	121.70	122.55	122.55	110,017
2021-11-04	119.20	122.75	118.60	121.70	121.70	79,783
2021-11-03	121.00	122.30	118.80	119.15	119.15	125,302
2021-11-02	121.45	123.00	120.35	120.50	120.50	73,602
2021-10-29	122.70	122.80	120.25	120.50	120.50	71,709
2021-10-28	121.00	122.70	120.55	122.70	122.70	58,537
2021-10-27	123.90	124.30	120.40	121.45	121.45	147,009
2021-10-26	123.50	124.95	123.30	124.85	124.85	67,314
2021-10-25	124.50	125.00	121.70	123.45	123.45	71,614
2021-10-22	123.50	125.20	122.80	124.50	124.50	97,846
2021-10-21	122.20	123.75	120.70	123.45	123.45	152,551
2021-10-20	125.40	126.70	122.45	122.45	122.45	110,429
2021-10-19	125.35	126.45	124.40	126.40	126.40	73,411
2021-10-18	124.00	127.85	123.95	125.10	125.10	180,911
2021-10-15	123.75	124.40	123.25	123.65	123.65	97,733
2021-10-14	121.85	124.55	120.95	123.85	123.85	268,988

← NewerPage 21 of 21 · 1,255 trading days

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.