Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	1.700	1.700	1.700	1.700	1.700	240
2022-09-15	1.700	1.700	1.620	1.700	1.700	2,011
2022-09-14	1.630	1.690	1.630	1.690	1.690	5,493
2022-09-13	1.680	1.680	1.670	1.670	1.670	3,298
2022-09-12	1.700	1.700	1.700	1.700	1.700	10
2022-09-09	1.770	1.770	1.770	1.770	1.770	1,010
2022-09-08	1.690	1.700	1.690	1.700	1.700	2,052
2022-09-07	1.780	1.780	1.730	1.730	1.730	2,110
2022-09-06	1.780	1.780	1.780	1.780	1.780	210
2022-09-05	1.780	1.780	1.750	1.750	1.750	1,710
2022-09-02	1.770	1.770	1.750	1.770	1.770	1,410
2022-09-01	1.770	1.770	1.760	1.770	1.770	768
2022-08-31	1.880	1.880	1.700	1.770	1.770	14,897
2022-08-30	1.940	1.940	1.880	1.880	1.880	426
2022-08-29	1.940	1.940	1.940	1.940	1.940	10
2022-08-26	1.920	1.960	1.870	1.940	1.940	8,439
2022-08-25	1.950	2.040	1.870	1.990	1.990	22,633
2022-08-24	1.950	1.950	1.950	1.950	1.950	6
2022-08-23	1.960	1.960	1.960	1.960	1.960	10
2022-08-22	1.960	1.960	1.850	1.870	1.870	7,343
2022-08-19	1.960	1.960	1.910	1.920	1.920	2,502
2022-08-18	1.960	1.960	1.930	1.930	1.930	502
2022-08-17	1.950	2.040	1.940	1.940	1.940	2,315
2022-08-16	1.940	1.950	1.940	1.950	1.950	2,491
2022-08-12	2.080	2.080	2.040	2.040	2.040	294
2022-08-11	2.080	2.080	2.080	2.080	2.080	2
2022-08-10	2.080	2.080	2.080	2.080	2.080	2
2022-08-09	2.080	2.080	2.020	2.080	2.080	383
2022-08-08	2.020	2.080	2.020	2.080	2.080	2,018
2022-08-05	1.930	2.120	1.900	2.020	2.020	21,092
2022-08-04	1.920	1.920	1.920	1.920	1.920	2
2022-08-03	1.920	1.920	1.880	1.910	1.910	1,114
2022-08-02	1.850	1.880	1.780	1.880	1.880	9,508
2022-08-01	2.000	2.000	1.800	1.800	1.800	23,802
2022-07-29	2.120	2.120	1.950	2.000	2.000	11,628
2022-07-28	2.120	2.120	2.100	2.120	2.120	525
2022-07-27	2.120	2.120	2.120	2.120	2.120	1
2022-07-26	2.220	2.220	2.040	2.120	2.120	3,345
2022-07-25	2.220	2.220	2.220	2.220	2.220	2
2022-07-22	2.220	2.220	2.220	2.220	2.220	10
2022-07-21	2.260	2.260	2.140	2.140	2.140	1,801
2022-07-20	2.120	2.240	2.120	2.240	2.240	4,063
2022-07-19	2.300	2.300	2.180	2.180	2.180	4,615
2022-07-18	2.280	2.280	2.280	2.280	2.280	1,000
2022-07-15	2.200	2.280	2.200	2.280	2.280	2,520
2022-07-14	2.300	2.300	2.180	2.280	2.280	4,269
2022-07-13	2.300	2.300	2.300	2.300	2.300	5
2022-07-12	2.300	2.300	2.300	2.300	2.300	5
2022-07-11	2.360	2.360	2.180	2.280	2.280	4,630
2022-07-08	2.360	2.360	2.220	2.320	2.320	2,250
2022-07-07	2.240	2.360	2.240	2.360	2.360	4,483
2022-07-06	2.320	2.320	2.260	2.260	2.260	504
2022-07-05	2.380	2.380	2.380	2.380	2.380	146
2022-07-04	2.340	2.360	2.200	2.360	2.360	7,495
2022-07-01	2.380	2.380	2.300	2.360	2.360	2,617
2022-06-30	2.320	2.380	2.320	2.380	2.380	3,201
2022-06-29	2.220	2.320	2.220	2.320	2.320	510
2022-06-28	2.240	2.380	2.200	2.380	2.380	2,730
2022-06-27	2.300	2.360	2.300	2.360	2.360	539
2022-06-24	2.280	2.380	2.280	2.380	2.380	6,666

← NewerPage 18 of 21 · 1,217 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.