Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.670	0.670	0.600	0.636	0.636	38,347
2026-10-16	0.670	0.670	0.646	0.670	0.670	2,611
2026-10-15	0.684	0.684	0.648	0.670	0.670	12,056
2026-10-14	0.688	0.688	0.650	0.684	0.684	37,493
2026-10-13	0.688	0.688	0.658	0.686	0.686	15,152
2026-10-12	0.688	0.688	0.660	0.688	0.688	11,416
2026-10-09	0.648	0.696	0.648	0.688	0.688	33,730
2026-10-08	0.670	0.670	0.644	0.668	0.668	12,368
2026-10-07	0.670	0.670	0.648	0.670	0.670	7,001
2026-10-06	0.642	0.674	0.640	0.660	0.660	9,225
2026-10-05	0.650	0.690	0.640	0.640	0.640	34,835
2026-10-02	0.666	0.672	0.644	0.650	0.650	16,997
2026-10-01	0.680	0.716	0.630	0.650	0.650	91,399
2026-09-30	0.608	0.690	0.608	0.690	0.690	57,580
2026-09-29	0.622	0.646	0.600	0.644	0.644	46,426
2026-09-28	0.584	0.622	0.550	0.618	0.618	198,628
2026-09-25	0.576	0.580	0.560	0.570	0.570	18,158
2026-09-24	0.558	0.588	0.540	0.550	0.550	124,533
2026-09-23	0.522	0.558	0.510	0.540	0.540	42,032
2026-09-22	0.500	0.518	0.500	0.518	0.518	142,716
2026-09-21	0.516	0.522	0.490	0.500	0.500	43,147
2026-09-18	0.536	0.536	0.495	0.500	0.500	168,547
2026-09-17	0.520	0.550	0.500	0.540	0.540	102,639
2026-09-16	0.560	0.606	0.518	0.518	0.518	86,542
2026-09-15	0.534	0.558	0.534	0.558	0.558	239
2026-09-14	0.566	0.566	0.534	0.534	0.534	27,668
2026-09-11	0.566	0.566	0.540	0.566	0.566	8,310
2026-09-10	0.550	0.568	0.538	0.550	0.550	20,404
2026-09-09	0.570	0.586	0.536	0.570	0.570	249,223
2026-09-08	0.614	0.614	0.550	0.578	0.578	106,852
2026-09-07	0.614	0.614	0.596	0.610	0.610	8,890
2026-09-04	0.610	0.620	0.600	0.614	0.614	15,358
2026-09-03	0.648	0.648	0.596	0.618	0.618	211,223
2026-09-02	0.656	0.680	0.628	0.628	0.628	24,926
2026-09-01	0.690	0.726	0.630	0.652	0.652	315,131
2026-08-31	0.730	0.748	0.624	0.678	0.678	77,366
2026-08-28	0.802	0.842	0.724	0.730	0.730	283,593
2026-08-27	0.782	0.800	0.762	0.780	0.780	86,734
2026-08-26	0.778	0.782	0.746	0.780	0.780	16,918
2026-08-25	0.780	0.780	0.746	0.778	0.778	31,208
2026-08-24	0.770	0.778	0.770	0.778	0.778	11,050
2026-08-21	0.776	0.776	0.732	0.768	0.768	16,626
2026-08-20	0.780	0.782	0.776	0.776	0.776	8,041
2026-08-19	0.720	0.772	0.720	0.772	0.772	33,892
2026-08-18	0.768	0.768	0.764	0.764	0.764	282
2026-08-17	0.770	0.770	0.738	0.768	0.768	3,417
2026-08-14	0.692	0.770	0.692	0.750	0.750	118,386
2026-08-13	0.698	0.734	0.698	0.734	0.734	20,100
2026-08-12	0.724	0.738	0.680	0.722	0.722	41,952
2026-08-11	0.720	0.738	0.682	0.722	0.722	30,399
2026-08-10	0.722	0.788	0.646	0.728	0.728	95,816
2026-08-07	0.740	0.740	0.694	0.724	0.724	3,353
2026-08-06	0.720	0.742	0.690	0.706	0.706	14,296
2026-08-05	0.720	0.720	0.720	0.720	0.720	69
2026-08-04	0.720	0.720	0.688	0.714	0.714	5,846
2026-08-03	0.682	0.722	0.682	0.722	0.722	38,335
2026-07-31	0.716	0.716	0.680	0.714	0.714	7,570
2026-07-30	0.700	0.700	0.700	0.700	0.700	88
2026-07-29	0.686	0.720	0.650	0.720	0.720	15,625
2026-07-28	0.724	0.724	0.648	0.686	0.686	22,172

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.