Nestmedic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 1.670 | 1.790 | 1.660 | 1.790 | 1.790 | 6,210 |
| 2022-12-12 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 1,754 |
| 2022-12-09 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 584 |
| 2022-12-08 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 2,349 |
| 2022-12-07 | 1.620 | 1.620 | 1.500 | 1.610 | 1.610 | 27,301 |
| 2022-12-06 | 1.620 | 1.620 | 1.530 | 1.620 | 1.620 | 15,931 |
| 2022-12-05 | 1.710 | 1.710 | 1.580 | 1.580 | 1.580 | 22,568 |
| 2022-12-02 | 1.590 | 1.710 | 1.550 | 1.710 | 1.710 | 15,503 |
| 2022-12-01 | 1.750 | 1.750 | 1.590 | 1.590 | 1.590 | 9,360 |
| 2022-11-30 | 1.750 | 1.750 | 1.610 | 1.680 | 1.680 | 14,237 |
| 2022-11-29 | 1.770 | 1.770 | 1.670 | 1.750 | 1.750 | 8,546 |
| 2022-11-28 | 1.790 | 1.790 | 1.680 | 1.770 | 1.770 | 23,925 |
| 2022-11-25 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 360 |
| 2022-11-24 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 610 |
| 2022-11-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2022-11-22 | 1.830 | 1.830 | 1.750 | 1.810 | 1.810 | 2,604 |
| 2022-11-21 | 1.850 | 1.850 | 1.750 | 1.830 | 1.830 | 4,561 |
| 2022-11-18 | 1.790 | 1.830 | 1.780 | 1.830 | 1.830 | 2,673 |
| 2022-11-17 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 840 |
| 2022-11-16 | 1.930 | 1.930 | 1.800 | 1.800 | 1.800 | 2,885 |
| 2022-11-15 | 1.860 | 1.890 | 1.800 | 1.890 | 1.890 | 9,766 |
| 2022-11-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,010 |
| 2022-11-10 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 2,177 |
| 2022-11-09 | 1.960 | 1.960 | 1.870 | 1.920 | 1.920 | 3,998 |
| 2022-11-08 | 1.980 | 2.000 | 1.890 | 1.950 | 1.950 | 4,381 |
| 2022-11-07 | 1.800 | 1.980 | 1.800 | 1.980 | 1.980 | 2,558 |
| 2022-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 442 |
| 2022-11-03 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 830 |
| 2022-11-02 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 2,050 |
| 2022-10-31 | 1.920 | 1.920 | 1.750 | 1.820 | 1.820 | 2,198 |
| 2022-10-28 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 114 |
| 2022-10-27 | 2.000 | 2.000 | 1.870 | 1.900 | 1.900 | 4,373 |
| 2022-10-26 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 62 |
| 2022-10-25 | 1.970 | 1.990 | 1.880 | 1.990 | 1.990 | 7,049 |
| 2022-10-24 | 1.910 | 2.000 | 1.910 | 1.990 | 1.990 | 1,982 |
| 2022-10-21 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 525 |
| 2022-10-20 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 2,730 |
| 2022-10-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 800 |
| 2022-10-18 | 2.000 | 2.040 | 1.880 | 1.990 | 1.990 | 50,252 |
| 2022-10-17 | 2.000 | 2.060 | 1.990 | 2.040 | 2.040 | 1,582 |
| 2022-10-14 | 2.020 | 2.060 | 2.020 | 2.020 | 2.020 | 2,551 |
| 2022-10-13 | 2.020 | 2.060 | 1.940 | 2.060 | 2.060 | 13,851 |
| 2022-10-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,500 |
| 2022-10-11 | 1.990 | 2.040 | 1.880 | 2.040 | 2.040 | 12,611 |
| 2022-10-10 | 1.930 | 1.990 | 1.920 | 1.990 | 1.990 | 4,854 |
| 2022-10-07 | 1.920 | 1.940 | 1.880 | 1.930 | 1.930 | 2,802 |
| 2022-10-06 | 1.850 | 1.940 | 1.850 | 1.940 | 1.940 | 4,402 |
| 2022-10-05 | 1.790 | 1.850 | 1.750 | 1.850 | 1.850 | 9,756 |
| 2022-10-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,010 |
| 2022-10-03 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 1,421 |
| 2022-09-30 | 1.800 | 1.800 | 1.650 | 1.800 | 1.800 | 7,850 |
| 2022-09-29 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 5,248 |
| 2022-09-28 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 1,870 |
| 2022-09-27 | 1.620 | 1.740 | 1.620 | 1.660 | 1.660 | 16,990 |
| 2022-09-26 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 944 |
| 2022-09-23 | 1.650 | 1.690 | 1.590 | 1.690 | 1.690 | 5,777 |
| 2022-09-22 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 1,005 |
| 2022-09-21 | 1.650 | 1.650 | 1.570 | 1.640 | 1.640 | 1,160 |
| 2022-09-20 | 1.700 | 1.700 | 1.590 | 1.650 | 1.650 | 5,471 |
| 2022-09-19 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 6,116 |
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.