Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.360	2.360	2.240	2.360	2.360	3,406
2022-06-20	2.340	2.360	2.340	2.360	2.360	5,427
2022-06-17	2.360	2.360	2.340	2.340	2.340	279
2022-06-15	2.300	2.360	2.300	2.300	2.300	7,995
2022-06-14	2.260	2.360	2.240	2.360	2.360	1,363
2022-06-13	2.260	2.500	2.240	2.360	2.360	10,702
2022-06-10	2.380	2.380	2.280	2.380	2.380	3,160
2022-06-09	2.400	2.400	2.400	2.400	2.400	2,770
2022-06-08	2.360	2.420	2.360	2.420	2.420	737
2022-06-06	2.480	2.480	2.440	2.440	2.440	4,138
2022-06-03	2.460	2.500	2.460	2.480	2.480	7,426
2022-06-02	2.400	2.500	2.400	2.480	2.480	19,611
2022-06-01	2.340	2.340	2.340	2.340	2.340	3,255
2022-05-27	2.320	2.400	2.300	2.400	2.400	1,017
2022-05-26	2.440	2.440	2.440	2.440	2.440	815
2022-05-24	2.340	2.480	2.340	2.460	2.460	15,551
2022-05-23	2.320	2.480	2.320	2.420	2.420	4,406
2022-05-20	2.040	2.320	2.040	2.320	2.320	9,603
2022-05-18	2.100	2.160	2.040	2.040	2.040	1,150
2022-05-13	2.060	2.100	2.000	2.100	2.100	1,001
2022-05-12	2.040	2.140	1.980	2.080	2.080	7,250
2022-05-11	2.060	2.300	1.980	2.180	2.180	20,551
2022-05-10	2.200	2.200	2.080	2.080	2.080	1,805
2022-05-09	2.120	2.160	2.040	2.160	2.160	3,128
2022-05-06	2.060	2.300	2.020	2.300	2.300	6,680
2022-05-05	2.140	2.480	2.140	2.300	2.300	3,735
2022-05-04	2.200	2.200	2.160	2.160	2.160	1,009
2022-04-29	2.200	2.300	2.160	2.300	2.300	2,783
2022-04-28	2.200	2.340	2.040	2.340	2.340	12,646
2022-04-27	2.220	2.340	2.140	2.340	2.340	2,465
2022-04-26	2.300	2.400	2.300	2.380	2.380	625
2022-04-25	2.460	2.460	2.060	2.200	2.200	4,138
2022-04-22	2.340	2.460	2.340	2.460	2.460	930
2022-04-20	2.340	2.340	2.340	2.340	2.340	90
2022-04-14	2.340	2.480	2.340	2.480	2.480	569
2022-04-13	2.540	2.900	2.340	2.400	2.400	1,799
2022-04-12	2.500	2.500	2.360	2.380	2.380	3,201
2022-04-11	2.400	2.600	2.260	2.400	2.400	5,724
2022-04-08	2.400	2.660	2.300	2.640	2.640	6,594
2022-04-07	2.460	2.520	2.450	2.450	2.450	561
2022-04-05	2.550	2.550	2.550	2.550	2.550	1,500
2022-04-04	2.610	2.610	2.590	2.610	2.610	1,120
2022-04-01	2.680	2.680	2.500	2.640	2.640	5,480
2022-03-31	2.500	2.600	2.500	2.600	2.600	25,084
2022-03-30	2.390	2.390	2.390	2.390	2.390	120
2022-03-29	2.380	2.390	2.380	2.390	2.390	4,400
2022-03-28	2.350	2.380	2.350	2.380	2.380	13,096
2022-03-25	2.330	2.350	2.330	2.350	2.350	18,224
2022-03-24	2.310	2.310	2.310	2.310	2.310	243
2022-03-23	2.200	2.320	2.200	2.320	2.320	10,742
2022-03-22	2.050	2.150	2.050	2.150	2.150	3,100
2022-03-21	2.200	2.200	2.200	2.200	2.200	41,849
2022-03-18	2.090	2.100	2.090	2.100	2.100	6,109
2022-03-17	2.010	2.010	2.000	2.000	2.000	12,000
2022-03-16	1.810	2.000	1.810	2.000	2.000	24,816
2022-03-15	1.795	1.795	1.795	1.795	1.795	500
2022-03-14	1.950	1.950	1.800	1.800	1.800	6,717
2022-03-11	1.900	1.900	1.850	1.850	1.850	750
2022-03-10	1.900	1.900	1.900	1.900	1.900	650
2022-03-07	1.690	1.900	1.690	1.900	1.900	1,452

← NewerPage 19 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.