Modivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.480	80.480	78.060	79.440	79.440	308,109
2026-04-29	79.100	82.060	79.000	79.000	79.000	529,277
2026-04-28	80.280	81.820	78.680	79.100	79.100	641,966
2026-04-27	85.540	85.920	80.220	80.260	80.260	891,166
2026-04-24	86.980	87.040	84.900	85.520	85.520	390,747
2026-04-23	87.980	88.380	85.680	86.000	86.000	563,141
2026-04-22	88.320	89.000	86.860	87.980	87.980	429,426
2026-04-21	94.640	95.000	88.080	88.320	88.320	1,052,825
2026-04-20	97.000	97.000	94.340	94.640	94.640	434,563
2026-04-17	95.280	97.600	94.420	97.000	97.000	554,684
2026-04-16	94.500	96.900	93.880	94.500	94.500	596,642
2026-04-15	91.900	94.300	91.020	93.320	93.320	443,186
2026-04-14	90.500	91.900	89.600	90.960	90.960	245,529
2026-04-13	91.080	92.700	88.980	89.420	89.420	301,729
2026-04-10	87.440	92.800	87.140	91.080	91.080	696,447
2026-04-09	86.900	87.480	83.760	87.440	87.440	473,336
2026-04-08	88.480	90.880	85.940	86.920	86.920	694,910
2026-04-07	91.880	91.940	84.900	84.900	84.900	535,283
2026-04-02	91.960	93.540	88.860	91.600	91.600	357,485
2026-04-01	96.100	97.000	92.400	92.880	92.880	333,884
2026-03-31	89.480	94.220	88.980	94.000	94.000	533,849
2026-03-30	88.000	89.120	86.020	88.780	88.780	236,319
2026-03-27	91.820	92.000	88.000	88.000	88.000	321,812
2026-03-26	91.340	93.700	90.520	91.820	91.820	426,844
2026-03-25	92.240	93.300	90.500	91.340	91.340	374,050
2026-03-24	93.000	93.040	89.740	91.500	91.500	308,875
2026-03-23	90.000	93.360	87.100	92.660	92.660	501,268
2026-03-20	90.900	92.240	90.040	90.040	90.040	577,016
2026-03-19	92.000	92.860	90.500	90.840	90.840	298,768
2026-03-18	95.720	97.000	92.260	92.260	92.260	314,946
2026-03-17	94.020	95.040	92.500	94.500	94.500	210,870
2026-03-16	97.500	97.740	93.960	94.220	94.220	231,345
2026-03-13	94.100	96.080	91.880	95.120	95.120	387,293
2026-03-12	93.520	95.980	91.600	94.160	94.160	515,630
2026-03-11	96.700	97.000	93.500	93.500	93.500	421,421
2026-03-10	100.00	101.20	95.800	96.500	96.500	749,699
2026-03-09	100.50	100.75	96.640	98.060	98.060	660,557
2026-03-06	104.75	106.50	100.20	100.75	100.75	430,689
2026-03-05	106.50	107.15	103.00	103.00	103.00	531,397
2026-03-04	107.25	110.40	106.00	106.00	106.00	321,179
2026-03-03	109.70	111.00	107.15	107.15	107.15	360,924
2026-03-02	109.50	113.05	108.95	109.70	109.70	441,078
2026-02-27	113.00	113.75	110.10	110.90	110.90	5,907,812
2026-02-26	111.30	113.00	110.80	113.00	113.00	288,489
2026-02-25	114.40	115.30	110.80	111.85	111.85	490,721
2026-02-24	121.45	121.50	113.65	114.00	114.00	621,779
2026-02-23	121.60	122.55	120.30	120.30	120.30	173,074
2026-02-20	123.80	125.45	121.25	121.60	121.60	243,234
2026-02-19	127.05	127.05	127.05	127.05	127.05	0
2026-02-18	116.00	127.50	115.25	127.05	127.05	962,144
2026-02-17	117.15	117.45	114.55	115.00	115.00	204,827
2026-02-16	116.65	117.80	116.60	117.15	117.15	95,935
2026-02-13	116.25	117.65	116.00	117.00	117.00	277,762
2026-02-12	119.15	119.15	116.00	117.00	117.00	208,979
2026-02-11	116.00	121.45	114.80	118.20	118.20	706,997
2026-02-10	120.00	120.15	116.55	116.60	116.60	201,454
2026-02-09	118.00	123.00	116.10	119.75	119.75	750,569
2026-02-06	110.00	117.45	106.10	117.45	117.45	558,209
2026-02-05	111.00	113.20	109.15	111.20	111.20	411,290
2026-02-04	116.50	116.50	111.05	111.05	111.05	390,855

← NewerPage 3 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.