Nestmedic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1.630 | 1.700 | 1.620 | 1.700 | 1.700 | 7,163 |
| 2023-03-08 | 1.650 | 1.650 | 1.600 | 1.640 | 1.640 | 840 |
| 2023-03-07 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 4,275 |
| 2023-03-06 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 1,050 |
| 2023-03-03 | 1.660 | 1.660 | 1.600 | 1.650 | 1.650 | 4,218 |
| 2023-03-02 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 1,510 |
| 2023-03-01 | 1.700 | 1.710 | 1.560 | 1.660 | 1.660 | 14,653 |
| 2023-02-28 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 2,100 |
| 2023-02-27 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 8,752 |
| 2023-02-24 | 1.680 | 1.730 | 1.660 | 1.700 | 1.700 | 14,691 |
| 2023-02-23 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 6,650 |
| 2023-02-22 | 1.670 | 1.680 | 1.580 | 1.650 | 1.650 | 5,910 |
| 2023-02-21 | 1.750 | 1.750 | 1.550 | 1.550 | 1.550 | 10,440 |
| 2023-02-20 | 1.680 | 1.760 | 1.610 | 1.660 | 1.660 | 14,573 |
| 2023-02-17 | 1.820 | 1.820 | 1.600 | 1.600 | 1.600 | 12,460 |
| 2023-02-16 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 1,250 |
| 2023-02-15 | 1.820 | 1.820 | 1.700 | 1.770 | 1.770 | 4,166 |
| 2023-02-14 | 1.880 | 1.880 | 1.660 | 1.820 | 1.820 | 15,471 |
| 2023-02-13 | 1.820 | 1.870 | 1.740 | 1.870 | 1.870 | 7,499 |
| 2023-02-10 | 1.900 | 1.900 | 1.800 | 1.820 | 1.820 | 3,174 |
| 2023-02-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5 |
| 2023-02-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5 |
| 2023-02-07 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 150 |
| 2023-02-06 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 420 |
| 2023-02-03 | 1.920 | 1.920 | 1.850 | 1.910 | 1.910 | 6,975 |
| 2023-02-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1 |
| 2023-02-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 10 |
| 2023-01-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10 |
| 2023-01-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50 |
| 2023-01-27 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 3 |
| 2023-01-26 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 1,708 |
| 2023-01-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 6 |
| 2023-01-24 | 1.970 | 1.980 | 1.830 | 1.980 | 1.980 | 4,996 |
| 2023-01-23 | 1.940 | 1.970 | 1.930 | 1.970 | 1.970 | 3,616 |
| 2023-01-20 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 1,456 |
| 2023-01-19 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 5,793 |
| 2023-01-18 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 13,476 |
| 2023-01-17 | 1.890 | 1.890 | 1.830 | 1.890 | 1.890 | 2,060 |
| 2023-01-16 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 6,350 |
| 2023-01-13 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 3,151 |
| 2023-01-12 | 2.020 | 2.020 | 1.940 | 1.940 | 1.940 | 2,675 |
| 2023-01-11 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 2,826 |
| 2023-01-10 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 7,100 |
| 2023-01-09 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 1,505 |
| 2023-01-05 | 2.020 | 2.060 | 1.960 | 2.020 | 2.020 | 17,426 |
| 2023-01-04 | 2.000 | 2.060 | 1.990 | 2.000 | 2.000 | 21,769 |
| 2023-01-03 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 3,227 |
| 2023-01-02 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 6 |
| 2022-12-30 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 501 |
| 2022-12-29 | 1.990 | 1.990 | 1.900 | 1.970 | 1.970 | 6,042 |
| 2022-12-28 | 1.980 | 2.040 | 1.950 | 1.950 | 1.950 | 17,433 |
| 2022-12-27 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 4,588 |
| 2022-12-23 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 671 |
| 2022-12-22 | 1.980 | 2.040 | 1.960 | 1.980 | 1.980 | 5,969 |
| 2022-12-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 510 |
| 2022-12-20 | 1.960 | 2.000 | 1.920 | 2.000 | 2.000 | 870 |
| 2022-12-19 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 671 |
| 2022-12-16 | 2.000 | 2.060 | 1.890 | 2.060 | 2.060 | 12,308 |
| 2022-12-15 | 1.920 | 2.100 | 1.730 | 2.100 | 2.100 | 21,260 |
| 2022-12-14 | 1.790 | 1.900 | 1.580 | 1.900 | 1.900 | 14,058 |
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.