Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.646	0.678	0.644	0.644	0.644	7,344
2026-04-29	0.680	0.680	0.646	0.646	0.646	1,054
2026-04-28	0.682	0.682	0.644	0.652	0.652	8,139
2026-04-27	0.652	0.682	0.642	0.682	0.682	9,217
2026-04-24	0.680	0.700	0.662	0.662	0.662	289,347
2026-04-23	0.666	0.700	0.650	0.700	0.700	132,117
2026-04-22	0.694	0.696	0.662	0.690	0.690	26,313
2026-04-21	0.650	0.694	0.650	0.694	0.694	192,121
2026-04-20	0.650	0.650	0.650	0.650	0.650	1,000
2026-04-17	0.622	0.656	0.618	0.652	0.652	691
2026-04-16	0.656	0.656	0.614	0.614	0.614	343
2026-04-15	0.580	0.676	0.580	0.654	0.654	55,618
2026-04-14	0.602	0.604	0.602	0.604	0.604	214
2026-04-13	0.578	0.606	0.550	0.578	0.578	66,709
2026-04-10	0.566	0.578	0.560	0.578	0.578	56,319
2026-04-09	0.586	0.586	0.550	0.566	0.566	5,870
2026-04-08	0.590	0.590	0.570	0.572	0.572	23,405
2026-04-07	0.600	0.600	0.580	0.584	0.584	8,070
2026-04-02	0.600	0.600	0.585	0.600	0.600	7,648
2026-04-01	0.605	0.605	0.580	0.600	0.600	28,628
2026-03-31	0.610	0.615	0.580	0.605	0.605	105,362
2026-03-30	0.635	0.635	0.585	0.610	0.610	42,927
2026-03-27	0.630	0.635	0.580	0.635	0.635	15,580
2026-03-26	0.650	0.650	0.600	0.630	0.630	21,699
2026-03-25	0.630	0.655	0.565	0.655	0.655	53,814
2026-03-24	0.615	0.665	0.590	0.620	0.620	21,537
2026-03-23	0.620	0.620	0.590	0.615	0.615	2,985
2026-03-20	0.620	0.620	0.595	0.615	0.615	6,531
2026-03-19	0.620	0.620	0.590	0.620	0.620	591
2026-03-18	0.620	0.620	0.620	0.620	0.620	241
2026-03-17	0.630	0.630	0.565	0.610	0.610	31,298
2026-03-16	0.625	0.630	0.595	0.630	0.630	7,904
2026-03-13	0.625	0.625	0.590	0.620	0.620	418
2026-03-12	0.615	0.625	0.610	0.625	0.625	2,261
2026-03-11	0.615	0.615	0.595	0.605	0.605	2,175
2026-03-10	0.610	0.620	0.595	0.615	0.615	3,740
2026-03-09	0.625	0.625	0.590	0.605	0.605	3,300
2026-03-06	0.625	0.625	0.605	0.625	0.625	4,111
2026-03-05	0.625	0.625	0.605	0.625	0.625	6,811
2026-03-04	0.635	0.665	0.590	0.605	0.605	53,829
2026-03-03	0.640	0.640	0.600	0.630	0.630	8,696
2026-03-02	0.640	0.640	0.625	0.635	0.635	2,528
2026-02-27	0.650	0.650	0.630	0.640	0.640	12,937
2026-02-26	0.655	0.660	0.655	0.660	0.660	50
2026-02-25	0.620	0.665	0.620	0.655	0.655	10,323
2026-02-24	0.630	0.660	0.620	0.660	0.660	35,158
2026-02-23	0.620	0.630	0.610	0.625	0.625	70,597
2026-02-20	0.625	0.640	0.615	0.615	0.615	20,296
2026-02-19	0.645	0.660	0.615	0.640	0.640	39,508
2026-02-18	0.640	0.645	0.630	0.645	0.645	8,792
2026-02-17	0.635	0.640	0.625	0.640	0.640	36,217
2026-02-16	0.675	0.680	0.625	0.635	0.635	42,241
2026-02-13	0.670	0.680	0.635	0.680	0.680	25,742
2026-02-12	0.670	0.670	0.630	0.670	0.670	11,935
2026-02-11	0.645	0.690	0.600	0.640	0.640	80,998
2026-02-10	0.655	0.655	0.620	0.645	0.645	23,467
2026-02-09	0.735	0.735	0.620	0.645	0.645	152,865
2026-02-06	0.730	0.860	0.685	0.720	0.720	628,230
2026-02-05	0.635	0.635	0.610	0.630	0.630	223,185
2026-02-04	0.670	0.670	0.600	0.600	0.600	34,284

← NewerPage 3 of 5 · 250 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.