Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 238.40 | 239.70 | 219.70 | 225.60 | 225.60 | 923,770 |
| 2025-05-13 | 230.00 | 231.00 | 217.50 | 227.20 | 227.20 | 1,002,012 |
| 2025-05-12 | 244.40 | 245.50 | 227.00 | 227.00 | 227.00 | 826,674 |
| 2025-05-09 | 232.20 | 243.00 | 232.20 | 242.60 | 242.60 | 408,988 |
| 2025-05-08 | 225.10 | 234.70 | 225.10 | 232.10 | 232.10 | 579,859 |
| 2025-05-07 | 221.50 | 227.80 | 221.10 | 225.90 | 225.90 | 251,792 |
| 2025-05-06 | 220.00 | 221.30 | 213.10 | 220.70 | 220.70 | 254,456 |
| 2025-05-05 | 225.90 | 225.90 | 218.70 | 220.00 | 220.00 | 190,607 |
| 2025-05-02 | 220.00 | 226.80 | 216.80 | 225.00 | 225.00 | 384,078 |
| 2025-04-30 | 244.00 | 244.00 | 213.60 | 217.50 | 217.50 | 1,235,803 |
| 2025-04-29 | 237.00 | 247.20 | 236.80 | 244.50 | 244.50 | 293,327 |
| 2025-04-28 | 229.50 | 236.20 | 229.50 | 236.20 | 236.20 | 206,652 |
| 2025-04-25 | 229.20 | 232.90 | 226.30 | 229.50 | 229.50 | 228,163 |
| 2025-04-24 | 232.80 | 233.30 | 223.50 | 230.60 | 230.60 | 349,619 |
| 2025-04-23 | 228.50 | 235.00 | 226.70 | 234.30 | 234.30 | 335,070 |
| 2025-04-22 | 229.00 | 231.70 | 220.90 | 226.10 | 226.10 | 371,686 |
| 2025-04-17 | 230.00 | 233.70 | 227.40 | 229.40 | 229.40 | 263,566 |
| 2025-04-16 | 234.90 | 237.00 | 229.00 | 231.00 | 231.00 | 336,568 |
| 2025-04-15 | 228.80 | 243.90 | 228.30 | 235.00 | 235.00 | 567,122 |
| 2025-04-14 | 225.30 | 229.40 | 224.90 | 228.80 | 228.80 | 169,216 |
| 2025-04-11 | 222.90 | 231.20 | 219.50 | 222.20 | 222.20 | 292,230 |
| 2025-04-10 | 226.00 | 226.00 | 215.80 | 224.50 | 224.50 | 479,731 |
| 2025-04-09 | 210.60 | 216.40 | 205.40 | 206.40 | 206.40 | 340,896 |
| 2025-04-08 | 211.20 | 231.80 | 207.10 | 218.40 | 218.40 | 441,057 |
| 2025-04-07 | 192.25 | 212.00 | 190.00 | 206.20 | 206.20 | 516,745 |
| 2025-04-04 | 225.00 | 229.10 | 211.10 | 212.50 | 212.50 | 442,222 |
| 2025-04-03 | 227.80 | 231.20 | 223.70 | 227.30 | 227.30 | 380,790 |
| 2025-04-02 | 235.00 | 235.70 | 227.40 | 233.70 | 233.70 | 190,889 |
| 2025-04-01 | 234.00 | 238.00 | 230.80 | 233.80 | 233.80 | 188,216 |
| 2025-03-31 | 228.00 | 236.20 | 227.00 | 234.00 | 234.00 | 359,361 |
| 2025-03-28 | 224.40 | 236.00 | 222.20 | 234.00 | 234.00 | 315,579 |
| 2025-03-27 | 224.00 | 227.80 | 220.80 | 224.40 | 224.40 | 198,766 |
| 2025-03-26 | 226.00 | 226.60 | 219.20 | 224.80 | 224.80 | 179,639 |
| 2025-03-25 | 227.20 | 230.20 | 220.20 | 226.60 | 226.60 | 486,614 |
| 2025-03-24 | 221.20 | 227.00 | 218.60 | 227.00 | 227.00 | 280,891 |
| 2025-03-21 | 222.40 | 227.00 | 217.60 | 221.20 | 221.20 | 917,842 |
| 2025-03-20 | 218.80 | 231.00 | 218.20 | 223.00 | 223.00 | 509,387 |
| 2025-03-19 | 207.80 | 218.80 | 202.00 | 218.80 | 218.80 | 517,869 |
| 2025-03-18 | 202.60 | 210.60 | 201.00 | 208.80 | 208.80 | 380,901 |
| 2025-03-17 | 192.50 | 202.00 | 188.00 | 202.00 | 202.00 | 501,647 |
| 2025-03-14 | 183.00 | 189.40 | 181.70 | 189.30 | 189.30 | 216,513 |
| 2025-03-13 | 183.60 | 184.10 | 179.30 | 182.90 | 182.90 | 147,503 |
| 2025-03-12 | 184.10 | 185.40 | 182.10 | 183.60 | 183.60 | 89,070 |
| 2025-03-11 | 182.00 | 185.50 | 181.90 | 181.90 | 181.90 | 223,580 |
| 2025-03-10 | 181.10 | 185.10 | 178.50 | 182.00 | 182.00 | 479,429 |
| 2025-03-07 | 178.70 | 181.80 | 175.60 | 180.00 | 180.00 | 156,600 |
| 2025-03-06 | 178.70 | 179.80 | 176.00 | 178.50 | 178.50 | 145,858 |
| 2025-03-05 | 178.20 | 182.10 | 175.70 | 176.00 | 176.00 | 233,463 |
| 2025-03-04 | 183.00 | 183.10 | 173.90 | 173.90 | 173.90 | 271,638 |
| 2025-03-03 | 187.80 | 189.00 | 183.00 | 183.20 | 183.20 | 184,583 |
| 2025-02-28 | 184.50 | 190.00 | 181.50 | 188.80 | 188.80 | 264,143 |
| 2025-02-27 | 192.20 | 192.50 | 183.00 | 188.30 | 188.30 | 290,434 |
| 2025-02-26 | 191.70 | 193.90 | 189.10 | 192.20 | 192.20 | 202,919 |
| 2025-02-25 | 191.00 | 193.50 | 189.20 | 191.60 | 191.60 | 156,777 |
| 2025-02-24 | 192.10 | 197.50 | 190.00 | 191.00 | 191.00 | 185,338 |
| 2025-02-21 | 196.70 | 200.40 | 191.10 | 193.30 | 193.30 | 182,556 |
| 2025-02-20 | 190.90 | 199.40 | 189.10 | 196.70 | 196.70 | 211,312 |
| 2025-02-19 | 190.00 | 192.70 | 187.00 | 191.60 | 191.60 | 198,917 |
| 2025-02-18 | 199.00 | 199.10 | 186.20 | 189.90 | 189.90 | 616,883 |
| 2025-02-17 | 188.00 | 207.00 | 182.20 | 199.00 | 199.00 | 701,069 |
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.