Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.690	1.900	1.690	1.900	1.900	1,452
2022-03-04	1.800	1.800	1.800	1.800	1.800	50
2022-03-03	1.700	1.705	1.700	1.705	1.705	4,560
2022-03-01	1.800	1.800	1.800	1.800	1.800	1,503
2022-02-28	1.900	1.900	1.890	1.890	1.890	4,050
2022-02-25	1.685	1.800	1.685	1.800	1.800	2,300
2022-02-24	1.710	1.710	1.685	1.685	1.685	10,811
2022-02-23	1.830	1.830	1.830	1.830	1.830	9,700
2022-02-22	1.970	1.970	1.970	1.970	1.970	2,000
2022-02-21	2.030	2.030	1.990	1.990	1.990	1,357
2022-02-16	2.140	2.140	2.140	2.140	2.140	110
2022-02-10	2.140	2.140	2.140	2.140	2.140	11
2022-02-09	2.120	2.120	2.120	2.120	2.120	2,000
2022-02-07	2.120	2.120	2.120	2.120	2.120	2,222
2022-02-04	1.975	2.050	1.975	2.050	2.050	1,884
2022-02-03	2.080	2.080	1.945	1.945	1.945	53,085
2022-02-02	1.810	2.080	1.810	2.080	2.080	35,479
2022-02-01	2.450	2.450	2.260	2.260	2.260	2,120
2022-01-31	2.450	2.450	2.450	2.450	2.450	600
2022-01-28	2.700	2.700	2.680	2.680	2.680	9,448
2022-01-27	2.660	2.660	2.650	2.650	2.650	21,409
2022-01-26	2.640	2.640	2.640	2.640	2.640	11,780
2022-01-25	2.500	2.500	2.500	2.500	2.500	7,850
2022-01-24	2.400	2.400	2.400	2.400	2.400	16,880
2022-01-21	2.330	2.330	2.330	2.330	2.330	6,769
2022-01-20	2.250	2.320	2.250	2.320	2.320	6,415
2022-01-19	2.290	2.290	2.290	2.290	2.290	10,210
2022-01-18	2.300	2.300	2.300	2.300	2.300	2,500
2022-01-17	2.370	2.370	2.300	2.300	2.300	3,550
2022-01-14	2.360	2.360	2.360	2.360	2.360	2,416
2022-01-13	2.160	2.210	2.160	2.210	2.210	7,373
2022-01-12	2.360	2.360	2.300	2.300	2.300	8,035
2022-01-11	2.580	2.580	2.450	2.450	2.450	9,500
2022-01-10	2.480	2.480	2.440	2.440	2.440	4,140
2022-01-07	2.230	2.300	2.230	2.300	2.300	16,552
2022-01-05	2.880	2.880	2.700	2.700	2.700	25,693
2022-01-04	2.900	2.900	2.900	2.900	2.900	65,873
2022-01-03	2.530	2.620	2.530	2.620	2.620	42,238
2021-12-30	2.100	2.230	2.100	2.230	2.230	97,873
2021-12-29	2.000	2.020	2.000	2.020	2.020	20,115
2021-12-28	1.910	2.020	1.910	2.020	2.020	200,371
2021-12-27	1.860	1.880	1.860	1.880	1.880	31,693
2021-12-23	1.720	1.740	1.720	1.740	1.740	19,222
2021-12-22	1.600	1.600	1.600	1.600	1.600	15,374
2021-12-21	1.595	1.595	1.590	1.590	1.590	1,510
2021-12-20	1.580	1.580	1.580	1.580	1.580	3,010
2021-12-17	1.640	1.640	1.545	1.545	1.545	7,000
2021-12-16	1.600	1.640	1.600	1.640	1.640	9,442
2021-12-15	1.570	1.570	1.570	1.570	1.570	600
2021-12-14	1.570	1.570	1.570	1.570	1.570	3,000
2021-12-13	1.540	1.540	1.540	1.540	1.540	3,000
2021-12-10	1.530	1.540	1.530	1.540	1.540	16,235
2021-12-09	1.535	1.535	1.465	1.465	1.465	2,900
2021-12-08	1.520	1.535	1.520	1.535	1.535	12,888
2021-12-07	1.525	1.525	1.515	1.515	1.515	10,110
2021-12-06	1.500	1.525	1.500	1.525	1.525	4,400
2021-12-03	1.510	1.525	1.510	1.525	1.525	4,950
2021-12-02	1.410	1.450	1.410	1.450	1.450	29,559
2021-12-01	1.360	1.360	1.360	1.360	1.360	3,325
2021-11-30	1.350	1.350	1.300	1.300	1.300	29,625

← NewerPage 20 of 21 · 1,218 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.