Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	1.350	1.350	1.290	1.340	1.340	7,162
2023-11-23	1.370	1.370	1.310	1.350	1.350	3,916
2023-11-22	1.370	1.380	1.320	1.360	1.360	15,374
2023-11-21	1.370	1.370	1.370	1.370	1.370	2,000
2023-11-20	1.370	1.380	1.370	1.380	1.380	2,001
2023-11-17	1.380	1.380	1.330	1.360	1.360	2,010
2023-11-16	1.330	1.380	1.300	1.380	1.380	8,448
2023-11-15	1.330	1.330	1.280	1.330	1.330	2,070
2023-11-14	1.350	1.350	1.260	1.330	1.330	14,130
2023-11-13	1.360	1.360	1.280	1.320	1.320	7,010
2023-11-10	1.360	1.360	1.340	1.340	1.340	85
2023-11-09	1.360	1.360	1.280	1.280	1.280	11
2023-11-08	1.350	1.350	1.280	1.340	1.340	111
2023-11-07	1.360	1.360	1.300	1.310	1.310	9,789
2023-11-06	1.360	1.360	1.360	1.360	1.360	189
2023-11-03	1.360	1.360	1.300	1.360	1.360	539
2023-11-02	1.400	1.400	1.310	1.360	1.360	1,436
2023-10-31	1.400	1.400	1.380	1.380	1.380	1,989
2023-10-30	1.380	1.390	1.320	1.390	1.390	12,634
2023-10-27	1.330	1.380	1.240	1.380	1.380	29,087
2023-10-26	1.310	1.360	1.260	1.260	1.260	18,634
2023-10-25	1.300	1.350	1.220	1.240	1.240	18,392
2023-10-24	1.320	1.320	1.300	1.300	1.300	553
2023-10-23	1.330	1.330	1.330	1.330	1.330	10
2023-10-20	1.340	1.340	1.250	1.340	1.340	9,532
2023-10-19	1.410	1.580	1.260	1.300	1.300	84,647
2023-10-18	1.370	1.380	1.310	1.340	1.340	5,904
2023-10-17	1.370	1.370	1.300	1.370	1.370	11,964
2023-10-16	1.400	1.400	1.300	1.370	1.370	6,340
2023-10-13	1.400	1.400	1.350	1.350	1.350	2,010
2023-10-12	1.390	1.390	1.390	1.390	1.390	115
2023-10-11	1.400	1.400	1.390	1.390	1.390	1,390
2023-10-10	1.450	1.450	1.400	1.400	1.400	202
2023-10-09	1.450	1.450	1.450	1.450	1.450	10
2023-10-06	1.450	1.450	1.390	1.450	1.450	5,101
2023-10-05	1.480	1.480	1.480	1.480	1.480	10
2023-10-04	1.490	1.490	1.490	1.490	1.490	10
2023-10-03	1.490	1.490	1.440	1.440	1.440	265
2023-10-02	1.420	1.490	1.160	1.490	1.490	70,533
2023-09-29	1.450	1.450	1.330	1.390	1.390	24,805
2023-09-28	1.450	1.450	1.380	1.380	1.380	3,032
2023-09-27	1.480	1.480	1.380	1.400	1.400	9,110
2023-09-26	1.450	1.450	1.370	1.370	1.370	29,798
2023-09-25	1.620	1.620	1.450	1.450	1.450	13,620
2023-09-22	1.520	1.520	1.460	1.520	1.520	10,207
2023-09-21	1.540	1.540	1.500	1.500	1.500	1,341
2023-09-20	1.550	1.550	1.470	1.500	1.500	13,405
2023-09-19	1.540	1.540	1.480	1.500	1.500	19,076
2023-09-18	1.550	1.550	1.530	1.550	1.550	10,507
2023-09-15	1.490	1.590	1.490	1.590	1.590	26,125
2023-09-14	1.600	1.600	1.500	1.570	1.570	7,761
2023-09-13	1.600	1.600	1.510	1.600	1.600	10,149
2023-09-12	1.600	1.600	1.540	1.600	1.600	4,820
2023-09-11	1.700	1.700	1.500	1.600	1.600	40,520
2023-09-08	1.650	1.660	1.650	1.660	1.660	1,852
2023-09-07	1.670	1.670	1.580	1.650	1.650	3,710
2023-09-06	1.670	1.670	1.580	1.670	1.670	3,510
2023-09-05	1.720	1.750	1.570	1.670	1.670	34,894
2023-09-04	1.690	1.790	1.660	1.670	1.670	32,328
2023-09-01	1.690	1.700	1.670	1.690	1.690	3,037

← NewerPage 13 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.