Nestmedic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 0.786 | 0.788 | 0.714 | 0.788 | 0.788 | 11,095 |
| 2024-05-21 | 0.798 | 0.798 | 0.732 | 0.788 | 0.788 | 11,916 |
| 2024-05-20 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | 20 |
| 2024-05-17 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | 20 |
| 2024-05-16 | 0.824 | 0.824 | 0.800 | 0.800 | 0.800 | 2,462 |
| 2024-05-15 | 0.824 | 0.824 | 0.824 | 0.824 | 0.824 | 20 |
| 2024-05-14 | 0.826 | 0.826 | 0.780 | 0.780 | 0.780 | 10,020 |
| 2024-05-13 | 0.854 | 0.854 | 0.780 | 0.826 | 0.826 | 4,820 |
| 2024-05-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 231 |
| 2024-05-09 | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 20 |
| 2024-05-08 | 0.854 | 0.854 | 0.830 | 0.830 | 0.830 | 3,020 |
| 2024-05-07 | 0.820 | 0.856 | 0.756 | 0.856 | 0.856 | 11,666 |
| 2024-05-06 | 0.854 | 0.854 | 0.770 | 0.770 | 0.770 | 7,140 |
| 2024-05-02 | 0.784 | 0.820 | 0.784 | 0.820 | 0.820 | 16 |
| 2024-04-30 | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 20 |
| 2024-04-29 | 0.896 | 0.896 | 0.790 | 0.810 | 0.810 | 23,740 |
| 2024-04-26 | 0.896 | 0.896 | 0.812 | 0.860 | 0.860 | 2,731 |
| 2024-04-25 | 0.896 | 0.896 | 0.840 | 0.860 | 0.860 | 3,021 |
| 2024-04-24 | 0.896 | 0.896 | 0.896 | 0.896 | 0.896 | 20 |
| 2024-04-23 | 0.896 | 0.896 | 0.840 | 0.890 | 0.890 | 737 |
| 2024-04-22 | 0.898 | 0.898 | 0.812 | 0.890 | 0.890 | 220 |
| 2024-04-19 | 0.896 | 0.928 | 0.782 | 0.812 | 0.812 | 27,506 |
| 2024-04-18 | 0.896 | 0.896 | 0.860 | 0.860 | 0.860 | 480 |
| 2024-04-17 | 0.870 | 0.896 | 0.860 | 0.896 | 0.896 | 331 |
| 2024-04-16 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,717 |
| 2024-04-15 | 0.870 | 0.870 | 0.858 | 0.870 | 0.870 | 4,053 |
| 2024-04-12 | 0.866 | 0.866 | 0.860 | 0.860 | 0.860 | 1,876 |
| 2024-04-11 | 0.866 | 0.866 | 0.866 | 0.866 | 0.866 | 20 |
| 2024-04-10 | 0.830 | 0.834 | 0.830 | 0.834 | 0.834 | 9,094 |
| 2024-04-09 | 0.828 | 0.830 | 0.828 | 0.830 | 0.830 | 5,020 |
| 2024-04-08 | 0.800 | 0.826 | 0.800 | 0.820 | 0.820 | 8,850 |
| 2024-04-05 | 0.734 | 0.800 | 0.734 | 0.800 | 0.800 | 5,350 |
| 2024-04-04 | 0.768 | 0.768 | 0.740 | 0.750 | 0.750 | 7,746 |
| 2024-04-03 | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | 518 |
| 2024-04-02 | 0.818 | 0.818 | 0.720 | 0.750 | 0.750 | 13,419 |
| 2024-03-28 | 0.820 | 0.820 | 0.750 | 0.795 | 0.795 | 4,423 |
| 2024-03-27 | 0.945 | 0.945 | 0.720 | 0.820 | 0.820 | 168,452 |
| 2024-03-26 | 0.975 | 1.020 | 0.880 | 0.945 | 0.945 | 57,262 |
| 2024-03-25 | 1.070 | 1.090 | 0.900 | 1.050 | 1.050 | 118,558 |
| 2024-03-22 | 1.020 | 1.030 | 0.980 | 1.030 | 1.030 | 4,670 |
| 2024-03-21 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 230 |
| 2024-03-20 | 1.100 | 1.100 | 0.980 | 1.020 | 1.020 | 11,660 |
| 2024-03-19 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 379 |
| 2024-03-18 | 1.110 | 1.110 | 0.945 | 1.080 | 1.080 | 62,810 |
| 2024-03-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,494 |
| 2024-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 959 |
| 2024-03-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-03-12 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 2,180 |
| 2024-03-11 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 4,989 |
| 2024-03-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-03-07 | 1.100 | 1.130 | 1.000 | 1.110 | 1.110 | 104,128 |
| 2024-03-06 | 1.170 | 1.170 | 1.100 | 1.160 | 1.160 | 15,140 |
| 2024-03-05 | 1.180 | 1.180 | 1.110 | 1.170 | 1.170 | 6,261 |
| 2024-03-04 | 1.180 | 1.200 | 1.110 | 1.200 | 1.200 | 8,349 |
| 2024-03-01 | 1.200 | 1.200 | 1.110 | 1.180 | 1.180 | 6,021 |
| 2024-02-29 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,010 |
| 2024-02-27 | 1.180 | 1.200 | 1.100 | 1.190 | 1.190 | 13,492 |
| 2024-02-26 | 1.190 | 1.190 | 1.100 | 1.180 | 1.180 | 5,009 |
| 2024-02-23 | 1.180 | 1.220 | 1.100 | 1.190 | 1.190 | 40,596 |
| 2024-02-22 | 1.120 | 1.270 | 1.120 | 1.270 | 1.270 | 21,690 |
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.