Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	1.710	1.710	1.600	1.690	1.690	17,875
2023-08-30	1.780	1.780	1.690	1.700	1.700	2,919
2023-08-29	1.750	1.770	1.680	1.750	1.750	8,446
2023-08-28	1.750	1.750	1.650	1.730	1.730	6,794
2023-08-25	1.760	1.760	1.730	1.730	1.730	3,673
2023-08-24	1.750	1.760	1.750	1.750	1.750	4,517
2023-08-23	1.840	1.840	1.750	1.750	1.750	8,662
2023-08-22	1.820	1.860	1.800	1.800	1.800	11,301
2023-08-21	1.800	1.840	1.710	1.820	1.820	10,816
2023-08-18	1.820	1.820	1.730	1.790	1.790	5,570
2023-08-17	1.840	1.890	1.750	1.750	1.750	6,159
2023-08-16	1.850	1.850	1.720	1.800	1.800	4,430
2023-08-14	1.760	1.900	1.700	1.870	1.870	21,951
2023-08-11	1.900	1.900	1.810	1.890	1.890	3,778
2023-08-10	1.770	1.900	1.770	1.900	1.900	7,395
2023-08-09	1.890	1.890	1.750	1.760	1.760	5,840
2023-08-08	1.900	1.900	1.770	1.890	1.890	9,001
2023-08-07	1.970	1.970	1.820	1.900	1.900	3,961
2023-08-04	2.160	2.160	1.800	1.860	1.860	57,415
2023-08-03	1.550	2.220	1.550	2.060	2.060	209,402
2023-08-02	1.550	1.550	1.540	1.550	1.550	3,002
2023-08-01	1.550	1.550	1.550	1.550	1.550	2,052
2023-07-31	1.540	1.550	1.540	1.550	1.550	3,050
2023-07-28	1.550	1.550	1.550	1.550	1.550	2,060
2023-07-27	1.550	1.560	1.490	1.550	1.550	19,935
2023-07-26	1.530	1.560	1.530	1.560	1.560	7,245
2023-07-25	1.500	1.530	1.500	1.530	1.530	4,133
2023-07-24	1.520	1.530	1.500	1.520	1.520	5,552
2023-07-21	1.480	1.510	1.430	1.510	1.510	21,639
2023-07-20	1.550	1.550	1.490	1.490	1.490	4,585
2023-07-19	1.540	1.570	1.530	1.540	1.540	4,050
2023-07-18	1.520	1.520	1.520	1.520	1.520	3,300
2023-07-17	1.500	1.510	1.490	1.510	1.510	5,219
2023-07-14	1.480	1.490	1.480	1.490	1.490	2,910
2023-07-13	1.480	1.490	1.480	1.480	1.480	3,346
2023-07-12	1.430	1.480	1.430	1.480	1.480	2,768
2023-07-11	1.490	1.490	1.430	1.480	1.480	4,137
2023-07-10	1.490	1.490	1.480	1.490	1.490	3,423
2023-07-07	1.490	1.490	1.480	1.490	1.490	132
2023-07-06	1.460	1.500	1.390	1.500	1.500	25,064
2023-07-05	1.500	1.500	1.430	1.470	1.470	8,664
2023-07-04	1.500	1.520	1.420	1.500	1.500	34,136
2023-07-03	1.500	1.500	1.430	1.430	1.430	24,965
2023-06-30	1.500	1.500	1.470	1.500	1.500	5,730
2023-06-29	1.550	1.580	1.500	1.500	1.500	13,779
2023-06-28	1.540	1.540	1.500	1.500	1.500	2,510
2023-06-27	1.500	1.510	1.420	1.510	1.510	4,048
2023-06-26	1.490	1.490	1.460	1.490	1.490	2,040
2023-06-23	1.500	1.500	1.500	1.500	1.500	110
2023-06-22	1.500	1.500	1.470	1.470	1.470	1,140
2023-06-21	1.500	1.560	1.470	1.470	1.470	29,349
2023-06-20	1.580	1.580	1.490	1.560	1.560	10,764
2023-06-19	1.580	1.580	1.580	1.580	1.580	1
2023-06-16	1.540	1.590	1.530	1.590	1.590	4,510
2023-06-15	1.600	1.600	1.540	1.590	1.590	4,110
2023-06-14	1.620	1.620	1.530	1.600	1.600	4,250
2023-06-13	1.600	1.600	1.510	1.590	1.590	4,982
2023-06-12	1.650	1.650	1.510	1.600	1.600	5,387
2023-06-09	1.630	1.630	1.620	1.630	1.630	3,380
2023-06-07	1.620	1.630	1.590	1.630	1.630	1,220

← NewerPage 14 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.