Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 153.00 | 153.00 | 148.85 | 151.00 | 151.00 | 228,867 |
| 2025-10-30 | 154.80 | 154.80 | 151.80 | 152.00 | 152.00 | 167,058 |
| 2025-10-29 | 150.10 | 155.30 | 147.00 | 154.00 | 154.00 | 528,519 |
| 2025-10-28 | 142.80 | 149.00 | 140.00 | 149.00 | 149.00 | 523,982 |
| 2025-10-27 | 143.00 | 143.70 | 139.55 | 140.15 | 140.15 | 126,769 |
| 2025-10-24 | 141.50 | 142.40 | 140.00 | 141.50 | 141.50 | 212,403 |
| 2025-10-23 | 143.00 | 146.30 | 139.00 | 140.25 | 140.25 | 432,113 |
| 2025-10-22 | 144.40 | 144.40 | 137.35 | 142.40 | 142.40 | 744,252 |
| 2025-10-21 | 155.00 | 155.80 | 145.00 | 145.00 | 145.00 | 738,961 |
| 2025-10-20 | 153.90 | 159.70 | 152.35 | 153.10 | 153.10 | 686,671 |
| 2025-10-17 | 146.50 | 154.40 | 144.30 | 154.00 | 154.00 | 640,940 |
| 2025-10-16 | 155.05 | 155.40 | 131.55 | 146.00 | 146.00 | 3,881,254 |
| 2025-10-15 | 159.00 | 159.70 | 154.10 | 154.10 | 154.10 | 291,404 |
| 2025-10-14 | 160.50 | 160.50 | 155.95 | 157.30 | 157.30 | 258,341 |
| 2025-10-13 | 155.00 | 160.60 | 155.00 | 160.50 | 160.50 | 284,743 |
| 2025-10-10 | 159.50 | 161.80 | 156.00 | 156.20 | 156.20 | 403,899 |
| 2025-10-09 | 157.00 | 159.60 | 149.40 | 158.50 | 158.50 | 1,178,463 |
| 2025-10-08 | 162.50 | 164.00 | 157.85 | 157.85 | 157.85 | 560,476 |
| 2025-10-07 | 166.30 | 167.25 | 160.45 | 162.55 | 162.55 | 732,023 |
| 2025-10-06 | 171.30 | 173.40 | 164.00 | 165.35 | 165.35 | 526,421 |
| 2025-10-03 | 169.80 | 174.15 | 167.90 | 171.30 | 171.30 | 964,505 |
| 2025-10-02 | 180.00 | 182.00 | 168.15 | 168.15 | 168.15 | 1,400,027 |
| 2025-10-01 | 182.80 | 187.90 | 180.45 | 186.55 | 186.55 | 345,865 |
| 2025-09-30 | 182.05 | 185.00 | 178.55 | 181.70 | 181.70 | 501,995 |
| 2025-09-29 | 187.70 | 188.95 | 181.20 | 181.50 | 181.50 | 341,795 |
| 2025-09-26 | 187.85 | 191.60 | 187.00 | 187.00 | 187.00 | 335,167 |
| 2025-09-25 | 191.85 | 192.00 | 187.20 | 187.85 | 187.85 | 336,662 |
| 2025-09-24 | 187.80 | 191.90 | 186.50 | 190.30 | 190.30 | 239,425 |
| 2025-09-23 | 187.15 | 190.30 | 185.50 | 189.00 | 189.00 | 205,031 |
| 2025-09-22 | 182.30 | 187.15 | 181.15 | 187.15 | 187.15 | 219,041 |
| 2025-09-19 | 183.95 | 184.50 | 180.90 | 181.50 | 181.50 | 443,634 |
| 2025-09-18 | 184.10 | 185.50 | 181.65 | 183.00 | 183.00 | 152,566 |
| 2025-09-17 | 183.55 | 185.40 | 181.25 | 183.90 | 183.90 | 230,354 |
| 2025-09-16 | 189.50 | 190.65 | 184.15 | 184.15 | 184.15 | 301,908 |
| 2025-09-15 | 186.75 | 189.75 | 184.35 | 189.20 | 189.20 | 323,522 |
| 2025-09-12 | 186.40 | 188.80 | 184.95 | 185.00 | 185.00 | 325,494 |
| 2025-09-11 | 176.00 | 186.55 | 175.95 | 186.00 | 186.00 | 685,299 |
| 2025-09-10 | 175.00 | 178.80 | 172.15 | 177.10 | 177.10 | 460,306 |
| 2025-09-09 | 179.20 | 179.70 | 172.55 | 177.00 | 177.00 | 552,248 |
| 2025-09-08 | 172.70 | 176.15 | 172.65 | 175.80 | 175.80 | 275,775 |
| 2025-09-05 | 172.50 | 175.20 | 170.30 | 171.00 | 171.00 | 255,730 |
| 2025-09-04 | 171.00 | 172.80 | 168.60 | 171.00 | 171.00 | 126,987 |
| 2025-09-03 | 173.00 | 174.85 | 169.50 | 169.50 | 169.50 | 165,113 |
| 2025-09-02 | 170.90 | 175.35 | 166.50 | 173.20 | 173.20 | 217,894 |
| 2025-09-01 | 167.70 | 173.30 | 167.70 | 170.70 | 170.70 | 296,356 |
| 2025-08-29 | 169.75 | 169.80 | 166.65 | 166.90 | 166.90 | 276,397 |
| 2025-08-28 | 172.50 | 173.75 | 167.00 | 169.00 | 169.00 | 475,234 |
| 2025-08-27 | 179.20 | 181.30 | 171.80 | 171.80 | 171.80 | 392,500 |
| 2025-08-26 | 177.80 | 179.70 | 175.00 | 178.00 | 178.00 | 568,628 |
| 2025-08-25 | 171.80 | 178.70 | 171.00 | 177.80 | 177.80 | 475,341 |
| 2025-08-22 | 169.80 | 174.15 | 168.50 | 171.80 | 171.80 | 293,218 |
| 2025-08-21 | 173.20 | 173.80 | 169.60 | 170.00 | 170.00 | 366,081 |
| 2025-08-20 | 177.85 | 177.90 | 172.40 | 172.40 | 172.40 | 396,828 |
| 2025-08-19 | 168.90 | 179.10 | 168.50 | 177.10 | 177.10 | 1,044,042 |
| 2025-08-18 | 167.00 | 168.00 | 163.70 | 166.00 | 166.00 | 567,093 |
| 2025-08-14 | 165.00 | 166.25 | 162.85 | 164.00 | 164.00 | 590,061 |
| 2025-08-13 | 166.05 | 168.40 | 164.85 | 165.10 | 165.10 | 378,513 |
| 2025-08-12 | 172.00 | 174.65 | 164.80 | 166.05 | 166.05 | 621,484 |
| 2025-08-11 | 174.15 | 177.25 | 171.00 | 171.00 | 171.00 | 531,898 |
| 2025-08-08 | 192.00 | 193.80 | 165.25 | 171.65 | 171.65 | 1,641,688 |
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.