Nestmedic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2023-06-05 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 660 |
| 2023-06-02 | 1.530 | 1.620 | 1.530 | 1.620 | 1.620 | 8,213 |
| 2023-06-01 | 1.540 | 1.540 | 1.400 | 1.530 | 1.530 | 20,683 |
| 2023-05-31 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 3,271 |
| 2023-05-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10 |
| 2023-05-29 | 1.640 | 1.640 | 1.520 | 1.600 | 1.600 | 3,460 |
| 2023-05-26 | 1.640 | 1.640 | 1.510 | 1.620 | 1.620 | 3,593 |
| 2023-05-25 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 511 |
| 2023-05-24 | 1.640 | 1.640 | 1.560 | 1.630 | 1.630 | 4,889 |
| 2023-05-23 | 1.650 | 1.650 | 1.550 | 1.640 | 1.640 | 49,398 |
| 2023-05-22 | 1.650 | 1.660 | 1.600 | 1.660 | 1.660 | 500 |
| 2023-05-19 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 2,060 |
| 2023-05-18 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 120 |
| 2023-05-17 | 1.680 | 1.680 | 1.600 | 1.650 | 1.650 | 278 |
| 2023-05-16 | 1.660 | 1.660 | 1.570 | 1.630 | 1.630 | 6,715 |
| 2023-05-15 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 7,646 |
| 2023-05-12 | 1.630 | 1.720 | 1.580 | 1.690 | 1.690 | 5,920 |
| 2023-05-11 | 1.830 | 1.830 | 1.660 | 1.660 | 1.660 | 14,880 |
| 2023-05-10 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 2,665 |
| 2023-05-09 | 1.680 | 1.680 | 1.610 | 1.650 | 1.650 | 2,668 |
| 2023-05-08 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 15,028 |
| 2023-05-05 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 1,310 |
| 2023-05-04 | 1.680 | 1.770 | 1.630 | 1.770 | 1.770 | 32,605 |
| 2023-05-02 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 4,156 |
| 2023-04-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10 |
| 2023-04-27 | 1.750 | 1.750 | 1.630 | 1.690 | 1.690 | 6,330 |
| 2023-04-26 | 1.760 | 1.760 | 1.630 | 1.710 | 1.710 | 2,140 |
| 2023-04-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 10 |
| 2023-04-24 | 1.760 | 1.760 | 1.660 | 1.690 | 1.690 | 277 |
| 2023-04-21 | 1.740 | 1.740 | 1.650 | 1.700 | 1.700 | 913 |
| 2023-04-20 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 960 |
| 2023-04-19 | 1.740 | 1.740 | 1.640 | 1.720 | 1.720 | 1,220 |
| 2023-04-18 | 1.740 | 1.740 | 1.670 | 1.730 | 1.730 | 6,962 |
| 2023-04-17 | 1.800 | 1.800 | 1.650 | 1.720 | 1.720 | 7,557 |
| 2023-04-14 | 1.790 | 1.790 | 1.650 | 1.770 | 1.770 | 1,780 |
| 2023-04-13 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 13 |
| 2023-04-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2023-04-11 | 1.760 | 1.760 | 1.660 | 1.730 | 1.730 | 4,776 |
| 2023-04-06 | 1.790 | 1.790 | 1.660 | 1.760 | 1.760 | 991 |
| 2023-04-05 | 1.800 | 1.800 | 1.660 | 1.750 | 1.750 | 3,481 |
| 2023-04-04 | 1.840 | 1.840 | 1.690 | 1.770 | 1.770 | 4,714 |
| 2023-04-03 | 1.690 | 1.860 | 1.610 | 1.800 | 1.800 | 40,205 |
| 2023-03-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3 |
| 2023-03-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 600 |
| 2023-03-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2023-03-28 | 1.680 | 1.680 | 1.610 | 1.670 | 1.670 | 304 |
| 2023-03-27 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 2,066 |
| 2023-03-24 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 5,470 |
| 2023-03-23 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 5,500 |
| 2023-03-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,000 |
| 2023-03-21 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 4,610 |
| 2023-03-20 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 100 |
| 2023-03-17 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 1,550 |
| 2023-03-16 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 3,870 |
| 2023-03-15 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 1,681 |
| 2023-03-14 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 590 |
| 2023-03-13 | 1.800 | 1.800 | 1.630 | 1.700 | 1.700 | 15,514 |
| 2023-03-10 | 1.720 | 1.810 | 1.640 | 1.740 | 1.740 | 12,594 |
| 2023-03-09 | 1.630 | 1.700 | 1.620 | 1.700 | 1.700 | 7,163 |
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.