Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.726	0.726	0.688	0.724	0.724	3,743
2026-07-24	0.712	0.720	0.682	0.720	0.720	13,137
2026-07-23	0.716	0.716	0.684	0.712	0.712	3,264
2026-07-22	0.714	0.718	0.714	0.718	0.718	27
2026-07-21	0.724	0.734	0.682	0.716	0.716	26,267
2026-07-20	0.722	0.724	0.722	0.724	0.724	5,499
2026-07-17	0.722	0.722	0.720	0.720	0.720	2,803
2026-07-16	0.720	0.720	0.720	0.720	0.720	1,007
2026-07-15	0.700	0.720	0.700	0.720	0.720	2,025
2026-07-14	0.694	0.694	0.694	0.694	0.694	843
2026-07-13	0.656	0.702	0.656	0.694	0.694	5,052
2026-07-10	0.692	0.692	0.652	0.656	0.656	15,578
2026-07-09	0.720	0.742	0.642	0.688	0.688	16,516
2026-07-08	0.746	0.746	0.718	0.742	0.742	7,721
2026-07-07	0.746	0.750	0.720	0.748	0.748	127,677
2026-07-06	0.728	0.748	0.702	0.740	0.740	20,382
2026-07-03	0.734	0.748	0.682	0.728	0.728	46,233
2026-07-02	0.660	0.740	0.660	0.738	0.738	140,529
2026-07-01	0.654	0.660	0.630	0.660	0.660	29,708
2026-06-30	0.650	0.654	0.648	0.654	0.654	57,626
2026-06-29	0.656	0.656	0.656	0.656	0.656	30
2026-06-26	0.650	0.656	0.650	0.652	0.652	11,039
2026-06-25	0.650	0.650	0.650	0.650	0.650	5,307
2026-06-24	0.640	0.652	0.640	0.652	0.652	17,005
2026-06-23	0.640	0.640	0.610	0.638	0.638	3,444
2026-06-22	0.608	0.646	0.608	0.636	0.636	10,496
2026-06-19	0.646	0.646	0.606	0.608	0.608	78
2026-06-18	0.630	0.646	0.630	0.646	0.646	10,275
2026-06-17	0.630	0.630	0.630	0.630	0.630	1,141
2026-06-16	0.606	0.636	0.604	0.630	0.630	5,068
2026-06-15	0.638	0.638	0.638	0.638	0.638	30
2026-06-12	0.638	0.638	0.608	0.628	0.628	16,333
2026-06-11	0.628	0.636	0.628	0.630	0.630	23,273
2026-06-10	0.628	0.630	0.612	0.630	0.630	8,705
2026-06-09	0.620	0.628	0.602	0.626	0.626	51,049
2026-06-08	0.622	0.646	0.574	0.620	0.620	62,139
2026-06-05	0.648	0.648	0.622	0.622	0.622	4,724
2026-06-03	0.620	0.644	0.620	0.634	0.634	10,786
2026-06-02	0.632	0.632	0.620	0.620	0.620	18,351
2026-06-01	0.632	0.632	0.632	0.632	0.632	31
2026-05-29	0.636	0.636	0.610	0.632	0.632	5,819
2026-05-28	0.626	0.626	0.616	0.626	0.626	91,032
2026-05-27	0.616	0.644	0.616	0.640	0.640	32,075
2026-05-26	0.622	0.646	0.600	0.644	0.644	79,669
2026-05-25	0.622	0.622	0.620	0.620	0.620	167
2026-05-22	0.648	0.650	0.622	0.622	0.622	915
2026-05-21	0.630	0.650	0.620	0.648	0.648	18,970
2026-05-20	0.632	0.652	0.620	0.630	0.630	192,344
2026-05-19	0.630	0.630	0.618	0.620	0.620	47,773
2026-05-18	0.630	0.630	0.602	0.630	0.630	14,959
2026-05-15	0.620	0.632	0.620	0.630	0.630	415
2026-05-14	0.638	0.644	0.602	0.620	0.620	24,177
2026-05-13	0.658	0.660	0.606	0.628	0.628	65,747
2026-05-12	0.650	0.658	0.620	0.658	0.658	35,883
2026-05-11	0.670	0.670	0.640	0.640	0.640	223
2026-05-08	0.622	0.674	0.622	0.674	0.674	25,994
2026-05-07	0.658	0.658	0.622	0.656	0.656	3,507
2026-05-06	0.638	0.660	0.622	0.660	0.660	7,018
2026-05-05	0.650	0.650	0.616	0.638	0.638	1,524
2026-05-04	0.620	0.670	0.614	0.650	0.650	10,872

← NewerPage 2 of 3 · 129 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.