Modivo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.400	94.480	92.400	92.900	92.900	322,504
2026-10-15	91.800	93.820	91.000	92.320	92.320	196,582
2026-10-14	93.000	93.320	90.980	92.960	92.960	141,330
2026-10-13	92.000	93.600	91.400	93.000	93.000	187,301
2026-10-12	92.400	93.980	92.360	92.400	92.400	124,138
2026-10-09	90.260	93.700	90.260	92.960	92.960	246,593
2026-10-08	92.500	92.800	89.940	90.160	90.160	177,731
2026-10-07	90.000	93.100	89.160	92.820	92.820	275,047
2026-10-06	88.500	90.240	87.840	90.200	90.200	278,994
2026-10-05	89.000	89.000	86.940	88.000	88.000	225,795
2026-10-02	86.000	88.820	85.600	88.800	88.800	275,159
2026-10-01	85.940	87.660	85.000	86.500	86.500	373,685
2026-09-30	88.700	89.400	85.800	85.900	85.900	409,798
2026-09-29	90.200	90.420	87.400	88.300	88.300	328,025
2026-09-28	88.700	91.300	87.000	89.560	89.560	386,151
2026-09-25	93.500	95.900	92.040	92.040	92.040	339,071
2026-09-24	96.540	98.120	92.560	92.900	92.900	396,859
2026-09-23	96.600	97.960	94.500	97.000	97.000	495,988
2026-09-22	94.500	96.740	92.460	96.420	96.420	469,352
2026-09-21	89.000	94.580	88.540	93.300	93.300	706,447
2026-09-18	86.380	88.620	86.100	88.060	88.060	486,157
2026-09-17	87.640	88.540	86.320	86.500	86.500	205,336
2026-09-16	87.760	88.620	85.500	86.500	86.500	210,373
2026-09-15	85.900	88.420	84.320	87.760	87.760	322,507
2026-09-14	86.000	86.340	85.000	85.380	85.380	190,738
2026-09-11	85.800	87.860	85.060	86.340	86.340	269,308
2026-09-10	88.640	92.260	86.000	86.000	86.000	483,519
2026-09-09	90.200	90.900	87.700	87.920	87.920	231,483
2026-09-08	91.340	91.660	89.620	90.000	90.000	179,272
2026-09-07	88.500	91.400	87.500	91.320	91.320	297,959
2026-09-04	86.000	88.780	85.840	87.880	87.880	163,092
2026-09-03	85.940	86.960	85.060	85.580	85.580	124,473
2026-09-02	85.740	87.460	84.700	85.920	85.920	298,331
2026-09-01	87.380	87.560	85.400	85.740	85.740	197,920
2026-08-31	87.500	87.600	86.240	86.840	86.840	188,468
2026-08-28	88.800	89.300	87.000	87.000	87.000	168,355
2026-08-27	90.380	90.380	88.200	88.300	88.300	202,133
2026-08-26	90.000	91.520	89.780	90.160	90.160	145,568
2026-08-25	90.040	90.480	89.080	89.680	89.680	115,306
2026-08-24	90.660	91.040	90.000	90.000	90.000	83,044
2026-08-21	90.160	91.500	90.160	90.560	90.560	147,812
2026-08-20	92.180	92.260	89.780	89.780	89.780	216,739
2026-08-19	92.400	92.400	90.700	92.180	92.180	145,625
2026-08-18	90.600	92.820	90.560	92.500	92.500	150,926
2026-08-17	93.500	93.500	90.600	90.920	90.920	195,125
2026-08-14	93.600	93.900	92.560	92.700	92.700	118,206
2026-08-13	97.000	98.380	93.020	93.600	93.600	341,696
2026-08-12	93.460	97.100	92.840	97.000	97.000	329,937
2026-08-11	92.500	94.100	91.800	93.500	93.500	420,199
2026-08-10	91.500	93.640	90.620	91.840	91.840	510,734
2026-08-07	92.400	94.880	89.700	91.500	91.500	1,279,426
2026-08-06	98.500	99.380	97.320	99.220	99.220	234,254
2026-08-05	97.300	98.920	95.940	97.600	97.600	316,148
2026-08-04	95.260	97.300	95.040	96.900	96.900	289,560
2026-08-03	93.340	95.820	93.320	95.140	95.140	204,080
2026-07-31	92.980	94.120	92.000	92.800	92.800	129,846
2026-07-30	92.100	93.600	91.600	92.880	92.880	147,086
2026-07-29	89.480	93.820	89.040	92.420	92.420	305,780
2026-07-28	88.320	90.280	88.260	88.980	88.980	197,975
2026-07-27	86.000	88.700	85.100	88.060	88.060	182,824

Page 1 of 21 · 1,251 trading daysOlder →

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.