Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 200.00 | 204.20 | 198.40 | 200.00 | 200.00 | 241,174 |
| 2025-02-13 | 201.00 | 205.40 | 197.00 | 199.50 | 199.50 | 218,794 |
| 2025-02-12 | 209.00 | 213.00 | 199.50 | 200.80 | 200.80 | 330,748 |
| 2025-02-11 | 198.00 | 209.60 | 195.20 | 209.00 | 209.00 | 849,369 |
| 2025-02-10 | 189.00 | 192.00 | 182.20 | 182.20 | 182.20 | 357,081 |
| 2025-02-07 | 185.00 | 189.40 | 182.10 | 188.00 | 188.00 | 148,441 |
| 2025-02-06 | 175.20 | 184.90 | 175.20 | 184.90 | 184.90 | 254,324 |
| 2025-02-05 | 177.00 | 177.50 | 172.40 | 175.20 | 175.20 | 165,837 |
| 2025-02-04 | 171.40 | 176.30 | 171.30 | 176.30 | 176.30 | 211,053 |
| 2025-02-03 | 167.20 | 172.00 | 167.00 | 170.70 | 170.70 | 107,918 |
| 2025-01-31 | 166.10 | 172.40 | 166.00 | 172.00 | 172.00 | 360,904 |
| 2025-01-30 | 166.40 | 168.20 | 163.30 | 168.00 | 168.00 | 234,198 |
| 2025-01-29 | 168.70 | 171.00 | 166.20 | 167.00 | 167.00 | 347,216 |
| 2025-01-28 | 176.40 | 176.50 | 163.20 | 166.50 | 166.50 | 386,305 |
| 2025-01-27 | 175.00 | 177.50 | 170.80 | 176.60 | 176.60 | 160,534 |
| 2025-01-24 | 177.00 | 177.90 | 175.40 | 176.00 | 176.00 | 97,462 |
| 2025-01-23 | 178.70 | 179.00 | 175.60 | 177.50 | 177.50 | 107,466 |
| 2025-01-22 | 180.70 | 181.50 | 176.00 | 177.90 | 177.90 | 120,071 |
| 2025-01-21 | 179.70 | 180.90 | 178.00 | 180.90 | 180.90 | 78,308 |
| 2025-01-20 | 183.90 | 186.00 | 179.70 | 179.70 | 179.70 | 94,299 |
| 2025-01-17 | 182.10 | 184.80 | 181.30 | 184.80 | 184.80 | 190,020 |
| 2025-01-16 | 184.90 | 185.50 | 182.00 | 182.00 | 182.00 | 69,345 |
| 2025-01-15 | 185.00 | 185.60 | 179.90 | 184.00 | 184.00 | 160,107 |
| 2025-01-14 | 184.00 | 186.50 | 182.80 | 184.20 | 184.20 | 207,644 |
| 2025-01-13 | 187.90 | 187.90 | 181.80 | 182.50 | 182.50 | 97,941 |
| 2025-01-10 | 182.00 | 189.20 | 181.60 | 186.20 | 186.20 | 221,505 |
| 2025-01-09 | 180.60 | 183.20 | 179.10 | 181.80 | 181.80 | 88,068 |
| 2025-01-08 | 186.50 | 189.10 | 180.50 | 181.40 | 181.40 | 194,203 |
| 2025-01-07 | 191.10 | 194.10 | 186.10 | 186.40 | 186.40 | 153,206 |
| 2025-01-03 | 197.00 | 198.00 | 190.30 | 190.30 | 190.30 | 156,956 |
| 2025-01-02 | 187.50 | 195.80 | 187.50 | 195.80 | 195.80 | 392,590 |
| 2024-12-30 | 186.60 | 187.80 | 183.80 | 183.80 | 183.80 | 86,787 |
| 2024-12-27 | 184.90 | 187.30 | 182.20 | 186.70 | 186.70 | 57,866 |
| 2024-12-23 | 183.40 | 185.70 | 182.20 | 183.90 | 183.90 | 60,466 |
| 2024-12-20 | 188.00 | 188.00 | 183.30 | 183.30 | 183.30 | 353,300 |
| 2024-12-19 | 185.50 | 188.60 | 184.00 | 188.50 | 188.50 | 121,346 |
| 2024-12-18 | 184.20 | 191.80 | 184.20 | 188.00 | 188.00 | 139,479 |
| 2024-12-17 | 189.00 | 189.00 | 183.40 | 185.30 | 185.30 | 221,350 |
| 2024-12-16 | 189.00 | 192.00 | 186.40 | 189.00 | 189.00 | 179,421 |
| 2024-12-13 | 191.30 | 194.10 | 189.20 | 189.20 | 189.20 | 158,116 |
| 2024-12-12 | 192.60 | 193.10 | 189.00 | 191.30 | 191.30 | 166,561 |
| 2024-12-11 | 192.40 | 196.50 | 190.10 | 192.80 | 192.80 | 78,805 |
| 2024-12-10 | 193.90 | 196.30 | 187.60 | 192.40 | 192.40 | 271,605 |
| 2024-12-09 | 206.00 | 206.00 | 192.10 | 193.00 | 193.00 | 357,625 |
| 2024-12-06 | 206.00 | 209.40 | 203.80 | 205.60 | 205.60 | 199,538 |
| 2024-12-05 | 216.00 | 217.00 | 204.00 | 205.20 | 205.20 | 290,334 |
| 2024-12-04 | 216.20 | 217.60 | 212.40 | 216.00 | 216.00 | 196,231 |
| 2024-12-03 | 216.20 | 217.60 | 212.60 | 215.00 | 215.00 | 107,684 |
| 2024-12-02 | 207.80 | 215.80 | 205.00 | 215.20 | 215.20 | 183,360 |
| 2024-11-29 | 202.00 | 207.80 | 199.80 | 207.80 | 207.80 | 130,041 |
| 2024-11-28 | 218.80 | 219.00 | 201.60 | 201.60 | 201.60 | 295,503 |
| 2024-11-27 | 215.00 | 218.80 | 213.00 | 218.80 | 218.80 | 163,183 |
| 2024-11-26 | 213.00 | 217.00 | 211.60 | 214.60 | 214.60 | 138,249 |
| 2024-11-25 | 214.60 | 216.20 | 209.20 | 213.00 | 213.00 | 291,098 |
| 2024-11-22 | 212.00 | 214.80 | 208.20 | 214.60 | 214.60 | 244,028 |
| 2024-11-21 | 204.20 | 212.00 | 202.80 | 212.00 | 212.00 | 238,087 |
| 2024-11-20 | 199.90 | 204.80 | 198.10 | 203.80 | 203.80 | 197,364 |
| 2024-11-19 | 205.80 | 207.60 | 196.20 | 201.20 | 201.20 | 284,302 |
| 2024-11-18 | 202.00 | 207.60 | 199.10 | 205.80 | 205.80 | 363,962 |
| 2024-11-15 | 194.00 | 205.00 | 190.00 | 202.00 | 202.00 | 490,790 |
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.