Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 183.00 | 191.40 | 181.55 | 186.40 | 186.40 | 667,764 |
| 2025-08-06 | 185.00 | 185.95 | 182.90 | 184.75 | 184.75 | 336,245 |
| 2025-08-05 | 191.90 | 191.90 | 183.30 | 183.30 | 183.30 | 331,393 |
| 2025-08-04 | 190.15 | 190.70 | 187.40 | 190.20 | 190.20 | 288,800 |
| 2025-08-01 | 194.00 | 194.55 | 187.70 | 189.40 | 189.40 | 261,241 |
| 2025-07-31 | 197.85 | 198.85 | 192.30 | 193.85 | 193.85 | 244,576 |
| 2025-07-30 | 197.00 | 198.40 | 193.55 | 197.05 | 197.05 | 242,838 |
| 2025-07-29 | 201.50 | 202.10 | 193.50 | 196.70 | 196.70 | 319,501 |
| 2025-07-28 | 210.50 | 211.50 | 199.85 | 200.20 | 200.20 | 206,175 |
| 2025-07-25 | 209.00 | 209.40 | 206.20 | 208.50 | 208.50 | 113,793 |
| 2025-07-24 | 210.70 | 210.70 | 206.30 | 209.00 | 209.00 | 125,349 |
| 2025-07-23 | 210.60 | 212.10 | 208.60 | 208.60 | 208.60 | 252,533 |
| 2025-07-22 | 208.00 | 210.80 | 206.90 | 208.40 | 208.40 | 193,292 |
| 2025-07-21 | 213.90 | 215.00 | 207.80 | 209.70 | 209.70 | 156,492 |
| 2025-07-18 | 200.00 | 213.90 | 200.00 | 213.90 | 213.90 | 539,701 |
| 2025-07-17 | 194.05 | 199.45 | 193.00 | 198.95 | 198.95 | 141,526 |
| 2025-07-16 | 192.85 | 195.60 | 191.50 | 194.15 | 194.15 | 170,674 |
| 2025-07-15 | 192.40 | 194.15 | 190.30 | 192.20 | 192.20 | 223,657 |
| 2025-07-14 | 192.35 | 194.60 | 191.05 | 192.85 | 192.85 | 219,017 |
| 2025-07-11 | 200.20 | 201.80 | 193.60 | 194.60 | 194.60 | 275,678 |
| 2025-07-10 | 204.00 | 205.20 | 199.95 | 200.40 | 200.40 | 236,794 |
| 2025-07-09 | 199.50 | 205.00 | 196.00 | 202.80 | 202.80 | 134,671 |
| 2025-07-08 | 199.05 | 202.20 | 194.75 | 199.50 | 199.50 | 214,359 |
| 2025-07-07 | 200.00 | 201.70 | 197.30 | 199.30 | 199.30 | 200,563 |
| 2025-07-04 | 200.30 | 200.30 | 195.40 | 198.90 | 198.90 | 152,876 |
| 2025-07-03 | 202.50 | 208.60 | 200.40 | 200.40 | 200.40 | 1,200,736 |
| 2025-07-02 | 201.70 | 202.50 | 197.00 | 201.50 | 201.50 | 191,958 |
| 2025-07-01 | 204.20 | 204.90 | 200.90 | 201.70 | 201.70 | 235,753 |
| 2025-06-30 | 205.30 | 208.90 | 203.70 | 204.50 | 204.50 | 510,005 |
| 2025-06-27 | 198.00 | 206.10 | 196.50 | 202.60 | 202.60 | 675,068 |
| 2025-06-26 | 187.45 | 196.50 | 186.00 | 195.75 | 195.75 | 486,964 |
| 2025-06-25 | 180.60 | 188.65 | 180.05 | 185.00 | 185.00 | 442,265 |
| 2025-06-24 | 187.70 | 188.50 | 178.60 | 180.60 | 180.60 | 310,281 |
| 2025-06-23 | 184.65 | 185.10 | 181.75 | 183.00 | 183.00 | 180,963 |
| 2025-06-20 | 182.05 | 187.50 | 180.75 | 185.05 | 185.05 | 678,717 |
| 2025-06-18 | 185.00 | 186.10 | 179.65 | 182.10 | 182.10 | 226,510 |
| 2025-06-17 | 190.50 | 191.00 | 184.00 | 186.30 | 186.30 | 374,249 |
| 2025-06-16 | 196.00 | 197.15 | 190.30 | 190.30 | 190.30 | 344,859 |
| 2025-06-13 | 196.00 | 200.30 | 192.50 | 195.35 | 195.35 | 480,623 |
| 2025-06-12 | 200.00 | 200.10 | 190.55 | 195.65 | 195.65 | 401,721 |
| 2025-06-11 | 198.55 | 200.80 | 193.00 | 199.35 | 199.35 | 563,983 |
| 2025-06-10 | 202.00 | 203.10 | 193.65 | 198.55 | 198.55 | 424,575 |
| 2025-06-09 | 200.00 | 202.80 | 196.10 | 200.70 | 200.70 | 376,095 |
| 2025-06-06 | 202.00 | 202.70 | 196.20 | 197.75 | 197.75 | 543,965 |
| 2025-06-05 | 213.30 | 214.20 | 201.50 | 201.80 | 201.80 | 619,355 |
| 2025-06-04 | 212.80 | 216.40 | 210.90 | 213.20 | 213.20 | 459,231 |
| 2025-06-03 | 214.80 | 215.90 | 206.00 | 210.90 | 210.90 | 263,282 |
| 2025-06-02 | 216.20 | 219.80 | 210.00 | 212.00 | 212.00 | 336,189 |
| 2025-05-30 | 220.00 | 220.80 | 216.20 | 218.40 | 218.40 | 6,138,617 |
| 2025-05-29 | 229.90 | 232.50 | 218.30 | 218.80 | 218.80 | 742,252 |
| 2025-05-28 | 238.50 | 241.50 | 228.30 | 229.50 | 229.50 | 677,318 |
| 2025-05-27 | 236.40 | 239.80 | 234.80 | 238.20 | 238.20 | 526,348 |
| 2025-05-26 | 227.10 | 235.90 | 226.70 | 235.30 | 235.30 | 513,102 |
| 2025-05-23 | 229.10 | 235.00 | 222.60 | 225.80 | 225.80 | 492,056 |
| 2025-05-22 | 228.70 | 230.50 | 225.80 | 229.10 | 229.10 | 292,023 |
| 2025-05-21 | 227.40 | 231.60 | 226.60 | 228.20 | 228.20 | 379,635 |
| 2025-05-20 | 230.80 | 233.50 | 226.60 | 226.70 | 226.70 | 282,676 |
| 2025-05-19 | 231.30 | 235.00 | 225.50 | 229.80 | 229.80 | 501,419 |
| 2025-05-16 | 230.00 | 238.70 | 230.00 | 233.60 | 233.60 | 410,935 |
| 2025-05-15 | 224.10 | 230.70 | 222.90 | 228.30 | 228.30 | 274,055 |
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.