Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 117.70 | 117.70 | 113.35 | 116.40 | 116.40 | 578,233 |
| 2026-02-02 | 117.40 | 117.70 | 115.00 | 117.20 | 117.20 | 367,099 |
| 2026-01-30 | 120.90 | 121.20 | 116.50 | 117.80 | 117.80 | 516,504 |
| 2026-01-29 | 115.00 | 120.75 | 114.80 | 120.65 | 120.65 | 1,456,046 |
| 2026-01-28 | 124.00 | 127.90 | 122.50 | 127.85 | 127.85 | 302,306 |
| 2026-01-27 | 128.00 | 128.85 | 123.55 | 124.00 | 124.00 | 541,804 |
| 2026-01-26 | 130.75 | 130.75 | 125.75 | 128.00 | 128.00 | 413,367 |
| 2026-01-23 | 133.50 | 133.95 | 130.00 | 130.50 | 130.50 | 279,154 |
| 2026-01-22 | 136.50 | 136.90 | 133.50 | 133.50 | 133.50 | 311,444 |
| 2026-01-21 | 134.95 | 136.75 | 133.00 | 136.00 | 136.00 | 359,031 |
| 2026-01-20 | 135.00 | 136.85 | 129.20 | 136.85 | 136.85 | 468,231 |
| 2026-01-19 | 135.80 | 136.60 | 133.85 | 134.00 | 134.00 | 235,035 |
| 2026-01-16 | 138.95 | 140.00 | 136.10 | 136.60 | 136.60 | 401,721 |
| 2026-01-15 | 140.80 | 142.30 | 134.70 | 138.80 | 138.80 | 633,631 |
| 2026-01-14 | 135.70 | 140.80 | 130.90 | 140.80 | 140.80 | 645,184 |
| 2026-01-13 | 138.20 | 138.80 | 135.00 | 135.70 | 135.70 | 310,009 |
| 2026-01-12 | 137.80 | 141.30 | 137.00 | 138.15 | 138.15 | 419,538 |
| 2026-01-09 | 138.90 | 139.40 | 134.45 | 139.00 | 139.00 | 714,121 |
| 2026-01-08 | 131.00 | 138.80 | 130.00 | 137.50 | 137.50 | 1,024,362 |
| 2026-01-07 | 121.80 | 130.95 | 120.55 | 130.95 | 130.95 | 901,820 |
| 2026-01-05 | 121.95 | 122.20 | 118.75 | 121.00 | 121.00 | 307,266 |
| 2026-01-02 | 120.50 | 123.60 | 119.70 | 121.20 | 121.20 | 338,200 |
| 2025-12-30 | 121.00 | 122.85 | 118.95 | 119.60 | 119.60 | 409,918 |
| 2025-12-29 | 117.00 | 120.70 | 116.45 | 119.90 | 119.90 | 343,634 |
| 2025-12-23 | 116.85 | 117.90 | 113.30 | 116.70 | 116.70 | 899,859 |
| 2025-12-22 | 120.55 | 121.85 | 116.20 | 116.85 | 116.85 | 595,853 |
| 2025-12-19 | 120.15 | 124.45 | 119.90 | 120.40 | 120.40 | 678,192 |
| 2025-12-18 | 121.05 | 122.95 | 119.85 | 120.00 | 120.00 | 441,351 |
| 2025-12-17 | 116.00 | 121.00 | 110.40 | 121.00 | 121.00 | 1,192,173 |
| 2025-12-16 | 128.80 | 128.80 | 115.95 | 115.95 | 115.95 | 908,136 |
| 2025-12-15 | 123.10 | 131.85 | 122.50 | 126.15 | 126.15 | 1,271,122 |
| 2025-12-12 | 120.30 | 123.45 | 120.15 | 120.95 | 120.95 | 388,032 |
| 2025-12-11 | 121.55 | 122.65 | 119.75 | 120.30 | 120.30 | 382,524 |
| 2025-12-10 | 117.00 | 122.60 | 115.95 | 121.05 | 121.05 | 725,429 |
| 2025-12-09 | 114.85 | 117.55 | 112.15 | 116.65 | 116.65 | 731,763 |
| 2025-12-08 | 117.70 | 118.75 | 114.75 | 114.85 | 114.85 | 533,425 |
| 2025-12-05 | 117.80 | 119.30 | 116.40 | 117.70 | 117.70 | 500,871 |
| 2025-12-04 | 120.00 | 120.80 | 116.60 | 117.85 | 117.85 | 612,679 |
| 2025-12-03 | 127.60 | 127.95 | 118.35 | 119.65 | 119.65 | 994,805 |
| 2025-12-02 | 129.00 | 129.00 | 126.50 | 127.50 | 127.50 | 238,529 |
| 2025-12-01 | 134.95 | 134.95 | 128.85 | 129.00 | 129.00 | 401,431 |
| 2025-11-28 | 131.00 | 135.75 | 130.50 | 135.10 | 135.10 | 320,411 |
| 2025-11-27 | 128.00 | 131.00 | 128.00 | 130.15 | 130.15 | 298,944 |
| 2025-11-26 | 135.00 | 135.00 | 126.50 | 128.00 | 128.00 | 833,357 |
| 2025-11-25 | 136.20 | 137.80 | 133.60 | 134.90 | 134.90 | 357,466 |
| 2025-11-24 | 140.10 | 140.45 | 136.30 | 136.30 | 136.30 | 650,533 |
| 2025-11-21 | 139.00 | 140.05 | 136.85 | 140.05 | 140.05 | 192,992 |
| 2025-11-20 | 142.00 | 142.80 | 139.00 | 139.25 | 139.25 | 153,965 |
| 2025-11-19 | 142.00 | 142.00 | 139.05 | 142.00 | 142.00 | 221,360 |
| 2025-11-18 | 137.00 | 142.80 | 136.50 | 141.00 | 141.00 | 380,694 |
| 2025-11-17 | 139.50 | 140.50 | 137.90 | 138.00 | 138.00 | 178,976 |
| 2025-11-14 | 136.00 | 138.70 | 132.20 | 138.70 | 138.70 | 330,551 |
| 2025-11-13 | 137.00 | 140.55 | 135.00 | 137.20 | 137.20 | 439,582 |
| 2025-11-12 | 142.50 | 143.50 | 135.30 | 135.30 | 135.30 | 373,795 |
| 2025-11-10 | 142.00 | 144.10 | 141.60 | 141.85 | 141.85 | 197,968 |
| 2025-11-07 | 145.00 | 147.50 | 138.80 | 142.00 | 142.00 | 1,210,313 |
| 2025-11-06 | 155.00 | 155.00 | 151.50 | 152.95 | 152.95 | 330,125 |
| 2025-11-05 | 151.15 | 153.50 | 151.00 | 152.50 | 152.50 | 162,125 |
| 2025-11-04 | 155.00 | 155.30 | 151.15 | 151.15 | 151.15 | 148,601 |
| 2025-11-03 | 151.50 | 158.00 | 151.10 | 155.85 | 155.85 | 301,276 |
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.