Nestmedic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.230 | 1.230 | 1.130 | 1.200 | 1.200 | 17,844 |
| 2024-02-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2024-02-19 | 1.240 | 1.240 | 1.170 | 1.230 | 1.230 | 2,110 |
| 2024-02-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2024-02-15 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 310 |
| 2024-02-14 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 2,011 |
| 2024-02-13 | 1.230 | 1.300 | 1.230 | 1.230 | 1.230 | 31,932 |
| 2024-02-12 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 4,310 |
| 2024-02-09 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 2,010 |
| 2024-02-08 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 5,102 |
| 2024-02-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11 |
| 2024-02-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10 |
| 2024-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-02-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 860 |
| 2024-02-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 130 |
| 2024-01-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2024-01-30 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 15,815 |
| 2024-01-29 | 1.190 | 1.230 | 1.180 | 1.200 | 1.200 | 4,800 |
| 2024-01-26 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 2,386 |
| 2024-01-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,060 |
| 2024-01-24 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 8,060 |
| 2024-01-23 | 1.270 | 1.270 | 1.210 | 1.270 | 1.270 | 9,814 |
| 2024-01-22 | 1.250 | 1.290 | 1.200 | 1.230 | 1.230 | 31,035 |
| 2024-01-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 10 |
| 2024-01-18 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 1,890 |
| 2024-01-17 | 1.290 | 1.300 | 1.240 | 1.240 | 1.240 | 18,830 |
| 2024-01-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2024-01-15 | 1.370 | 1.370 | 1.290 | 1.360 | 1.360 | 2,110 |
| 2024-01-12 | 1.280 | 1.400 | 1.280 | 1.370 | 1.370 | 22,450 |
| 2024-01-11 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 2,040 |
| 2024-01-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2024-01-09 | 1.290 | 1.290 | 1.230 | 1.290 | 1.290 | 4,565 |
| 2024-01-08 | 1.320 | 1.320 | 1.250 | 1.290 | 1.290 | 4,356 |
| 2024-01-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10 |
| 2024-01-04 | 1.340 | 1.340 | 1.250 | 1.320 | 1.320 | 6,246 |
| 2024-01-03 | 1.340 | 1.340 | 1.280 | 1.340 | 1.340 | 3,361 |
| 2024-01-02 | 1.440 | 1.440 | 1.260 | 1.340 | 1.340 | 10,181 |
| 2023-12-29 | 1.440 | 1.440 | 1.330 | 1.390 | 1.390 | 8,810 |
| 2023-12-28 | 1.400 | 1.430 | 1.350 | 1.420 | 1.420 | 15,213 |
| 2023-12-27 | 1.400 | 1.400 | 1.340 | 1.390 | 1.390 | 7,920 |
| 2023-12-22 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 1,010 |
| 2023-12-21 | 1.340 | 1.410 | 1.330 | 1.410 | 1.410 | 43,599 |
| 2023-12-20 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 1,260 |
| 2023-12-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10 |
| 2023-12-18 | 1.350 | 1.380 | 1.280 | 1.360 | 1.360 | 19,832 |
| 2023-12-15 | 1.360 | 1.360 | 1.310 | 1.360 | 1.360 | 1,011 |
| 2023-12-14 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 10,092 |
| 2023-12-13 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 12,102 |
| 2023-12-12 | 1.290 | 1.310 | 1.220 | 1.300 | 1.300 | 20,183 |
| 2023-12-11 | 1.290 | 1.290 | 1.240 | 1.290 | 1.290 | 3,225 |
| 2023-12-08 | 1.260 | 1.310 | 1.260 | 1.290 | 1.290 | 10,413 |
| 2023-12-07 | 1.290 | 1.290 | 1.170 | 1.250 | 1.250 | 23,268 |
| 2023-12-06 | 1.320 | 1.320 | 1.210 | 1.280 | 1.280 | 24,345 |
| 2023-12-05 | 1.290 | 1.330 | 1.260 | 1.330 | 1.330 | 10,750 |
| 2023-12-04 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 8,481 |
| 2023-12-01 | 1.310 | 1.350 | 1.260 | 1.340 | 1.340 | 16,518 |
| 2023-11-30 | 1.240 | 1.340 | 1.180 | 1.310 | 1.310 | 81,112 |
| 2023-11-29 | 1.280 | 1.280 | 1.230 | 1.270 | 1.270 | 10,586 |
| 2023-11-28 | 1.270 | 1.290 | 1.230 | 1.290 | 1.290 | 17,603 |
| 2023-11-27 | 1.330 | 1.330 | 1.220 | 1.330 | 1.330 | 26,146 |
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.