Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.728	0.728	0.728	0.728	0.728	20
2024-08-20	0.728	0.728	0.672	0.710	0.710	563
2024-08-19	0.730	0.730	0.672	0.710	0.710	5,201
2024-08-16	0.730	0.730	0.730	0.730	0.730	15
2024-08-14	0.730	0.730	0.730	0.730	0.730	20
2024-08-13	0.730	0.730	0.730	0.730	0.730	41
2024-08-12	0.730	0.730	0.730	0.730	0.730	10
2024-08-09	0.730	0.730	0.730	0.730	0.730	980
2024-08-07	0.738	0.738	0.738	0.738	0.738	20
2024-08-06	0.738	0.738	0.738	0.738	0.738	20
2024-08-05	0.738	0.738	0.738	0.738	0.738	20
2024-08-02	0.738	0.738	0.738	0.738	0.738	20
2024-08-01	0.740	0.740	0.692	0.738	0.738	4,021
2024-07-31	0.740	0.740	0.740	0.740	0.740	20
2024-07-30	0.746	0.746	0.746	0.746	0.746	20
2024-07-29	0.746	0.746	0.740	0.740	0.740	1,020
2024-07-26	0.746	0.746	0.740	0.740	0.740	3,020
2024-07-25	0.750	0.750	0.750	0.750	0.750	20
2024-07-24	0.714	0.730	0.690	0.710	0.710	15,694
2024-07-23	0.718	0.718	0.668	0.668	0.668	2,907
2024-07-22	0.666	0.716	0.666	0.716	0.716	109
2024-07-19	0.688	0.716	0.680	0.716	0.716	4,401
2024-07-18	0.660	0.660	0.660	0.660	0.660	20
2024-07-17	0.660	0.660	0.660	0.660	0.660	389
2024-07-16	0.714	0.714	0.660	0.660	0.660	10,701
2024-07-15	0.714	0.714	0.714	0.714	0.714	900
2024-07-12	0.668	0.716	0.640	0.714	0.714	11,620
2024-07-11	0.676	0.676	0.646	0.674	0.674	5,970
2024-07-10	0.676	0.676	0.676	0.676	0.676	20
2024-07-09	0.676	0.676	0.676	0.676	0.676	20
2024-07-08	0.686	0.686	0.660	0.678	0.678	5,180
2024-07-05	0.710	0.710	0.662	0.662	0.662	8,020
2024-07-04	0.670	0.710	0.670	0.710	0.710	6,451
2024-07-03	0.670	0.712	0.670	0.710	0.710	2,950
2024-07-02	0.758	0.758	0.680	0.718	0.718	6,520
2024-07-01	0.748	0.748	0.748	0.748	0.748	100
2024-06-28	0.748	0.748	0.748	0.748	0.748	20
2024-06-27	0.750	0.750	0.690	0.690	0.690	7,320
2024-06-26	0.750	0.750	0.750	0.750	0.750	20
2024-06-25	0.750	0.750	0.750	0.750	0.750	286
2024-06-24	0.758	0.758	0.740	0.740	0.740	5,400
2024-06-21	0.758	0.758	0.740	0.740	0.740	2,920
2024-06-20	0.710	0.740	0.710	0.740	0.740	2,000
2024-06-19	0.764	0.764	0.700	0.700	0.700	19,935
2024-06-18	0.772	0.772	0.700	0.772	0.772	8,758
2024-06-17	0.778	0.778	0.700	0.750	0.750	7,552
2024-06-14	0.780	0.780	0.780	0.780	0.780	20
2024-06-13	0.780	0.780	0.720	0.720	0.720	5,020
2024-06-12	0.780	0.780	0.720	0.770	0.770	6,270
2024-06-11	0.780	0.780	0.746	0.770	0.770	270
2024-06-10	0.780	0.780	0.720	0.770	0.770	17,290
2024-06-07	0.780	0.780	0.780	0.780	0.780	20
2024-06-06	0.780	0.780	0.780	0.780	0.780	20
2024-06-05	0.770	0.780	0.750	0.780	0.780	3,000
2024-06-04	0.780	0.780	0.780	0.780	0.780	20
2024-06-03	0.780	0.780	0.780	0.780	0.780	20
2024-05-31	0.780	0.780	0.780	0.780	0.780	20
2024-05-29	0.780	0.780	0.780	0.780	0.780	20
2024-05-28	0.780	0.780	0.780	0.780	0.780	2
2024-05-27	0.780	0.780	0.770	0.770	0.770	263

← NewerPage 10 of 21 · 1,219 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.