Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 178.00 | 194.50 | 172.60 | 194.00 | 194.00 | 505,747 |
| 2024-11-13 | 178.00 | 178.90 | 173.40 | 174.20 | 174.20 | 144,857 |
| 2024-11-12 | 180.70 | 181.20 | 177.10 | 177.10 | 177.10 | 105,589 |
| 2024-11-08 | 184.10 | 187.00 | 178.60 | 180.50 | 180.50 | 137,367 |
| 2024-11-07 | 181.00 | 183.70 | 178.20 | 178.90 | 178.90 | 120,622 |
| 2024-11-06 | 177.10 | 181.70 | 177.10 | 181.70 | 181.70 | 152,482 |
| 2024-11-05 | 179.90 | 181.10 | 176.10 | 177.10 | 177.10 | 101,954 |
| 2024-11-04 | 175.90 | 181.90 | 174.00 | 181.00 | 181.00 | 195,539 |
| 2024-10-31 | 173.00 | 178.10 | 171.60 | 176.40 | 176.40 | 132,705 |
| 2024-10-30 | 180.00 | 181.00 | 172.20 | 175.40 | 175.40 | 91,191 |
| 2024-10-29 | 176.00 | 180.90 | 174.70 | 180.00 | 180.00 | 92,795 |
| 2024-10-28 | 175.70 | 176.90 | 172.80 | 176.60 | 176.60 | 50,385 |
| 2024-10-25 | 176.40 | 177.40 | 173.60 | 174.00 | 174.00 | 89,345 |
| 2024-10-24 | 172.90 | 178.00 | 171.80 | 176.50 | 176.50 | 129,447 |
| 2024-10-23 | 171.80 | 177.80 | 167.80 | 172.80 | 172.80 | 247,446 |
| 2024-10-22 | 179.90 | 180.40 | 170.10 | 170.10 | 170.10 | 172,072 |
| 2024-10-21 | 177.00 | 181.30 | 176.20 | 179.50 | 179.50 | 91,024 |
| 2024-10-18 | 177.00 | 180.50 | 175.00 | 177.70 | 177.70 | 107,307 |
| 2024-10-17 | 179.00 | 180.80 | 175.00 | 177.00 | 177.00 | 120,284 |
| 2024-10-16 | 179.60 | 180.80 | 178.60 | 179.00 | 179.00 | 278,186 |
| 2024-10-15 | 186.30 | 187.10 | 180.00 | 180.00 | 180.00 | 166,184 |
| 2024-10-14 | 180.00 | 185.90 | 178.70 | 185.90 | 185.90 | 96,386 |
| 2024-10-11 | 181.20 | 183.60 | 179.40 | 180.00 | 180.00 | 124,325 |
| 2024-10-10 | 178.50 | 184.50 | 178.40 | 180.80 | 180.80 | 142,417 |
| 2024-10-09 | 175.50 | 179.40 | 175.00 | 178.00 | 178.00 | 91,598 |
| 2024-10-08 | 177.30 | 181.00 | 175.40 | 176.10 | 176.10 | 165,905 |
| 2024-10-07 | 174.50 | 181.30 | 172.00 | 178.60 | 178.60 | 149,106 |
| 2024-10-04 | 170.40 | 174.00 | 170.00 | 173.00 | 173.00 | 88,312 |
| 2024-10-03 | 167.90 | 173.20 | 165.90 | 170.40 | 170.40 | 117,580 |
| 2024-10-02 | 169.50 | 172.40 | 167.50 | 167.90 | 167.90 | 92,030 |
| 2024-10-01 | 168.50 | 176.40 | 167.20 | 171.70 | 171.70 | 219,116 |
| 2024-09-30 | 172.10 | 173.70 | 166.50 | 169.50 | 169.50 | 164,644 |
| 2024-09-27 | 176.00 | 176.60 | 170.30 | 173.00 | 173.00 | 229,896 |
| 2024-09-26 | 178.00 | 181.70 | 174.20 | 176.20 | 176.20 | 316,405 |
| 2024-09-25 | 158.20 | 178.00 | 157.10 | 178.00 | 178.00 | 755,697 |
| 2024-09-24 | 155.60 | 157.50 | 151.60 | 152.10 | 152.10 | 126,736 |
| 2024-09-23 | 153.50 | 157.00 | 149.60 | 155.60 | 155.60 | 123,306 |
| 2024-09-20 | 155.10 | 157.40 | 152.30 | 153.70 | 153.70 | 242,064 |
| 2024-09-19 | 153.90 | 158.30 | 153.90 | 158.30 | 158.30 | 223,379 |
| 2024-09-18 | 153.40 | 154.80 | 152.00 | 153.80 | 153.80 | 106,441 |
| 2024-09-17 | 151.90 | 155.40 | 150.30 | 155.00 | 155.00 | 136,930 |
| 2024-09-16 | 152.00 | 152.50 | 148.00 | 150.60 | 150.60 | 89,831 |
| 2024-09-13 | 150.00 | 153.00 | 149.60 | 152.00 | 152.00 | 119,929 |
| 2024-09-12 | 148.00 | 152.00 | 146.60 | 149.30 | 149.30 | 226,053 |
| 2024-09-11 | 144.00 | 146.60 | 141.30 | 143.30 | 143.30 | 155,310 |
| 2024-09-10 | 148.10 | 148.70 | 141.10 | 143.00 | 143.00 | 153,130 |
| 2024-09-09 | 147.80 | 149.70 | 145.30 | 147.50 | 147.50 | 60,312 |
| 2024-09-06 | 150.60 | 153.80 | 146.40 | 147.20 | 147.20 | 121,498 |
| 2024-09-05 | 155.50 | 156.90 | 150.00 | 150.10 | 150.10 | 80,650 |
| 2024-09-04 | 155.00 | 157.40 | 148.80 | 155.90 | 155.90 | 127,787 |
| 2024-09-03 | 158.80 | 159.60 | 156.10 | 157.80 | 157.80 | 119,587 |
| 2024-09-02 | 156.60 | 160.00 | 154.20 | 158.90 | 158.90 | 258,422 |
| 2024-08-30 | 155.10 | 156.30 | 152.50 | 155.10 | 155.10 | 244,196 |
| 2024-08-29 | 141.50 | 155.00 | 141.50 | 155.00 | 155.00 | 484,068 |
| 2024-08-28 | 144.80 | 145.00 | 141.80 | 142.80 | 142.80 | 144,673 |
| 2024-08-27 | 142.00 | 144.90 | 141.00 | 144.90 | 144.90 | 132,819 |
| 2024-08-26 | 139.10 | 142.00 | 139.10 | 142.00 | 142.00 | 123,353 |
| 2024-08-23 | 138.60 | 141.40 | 136.00 | 140.50 | 140.50 | 113,268 |
| 2024-08-22 | 140.90 | 142.00 | 138.80 | 139.40 | 139.40 | 109,871 |
| 2024-08-21 | 139.00 | 141.00 | 138.60 | 140.60 | 140.60 | 97,130 |
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.