Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.665	0.675	0.640	0.645	0.645	54,345
2026-02-02	0.665	0.665	0.665	0.665	0.665	224
2026-01-30	0.675	0.675	0.635	0.665	0.665	6,814
2026-01-29	0.690	0.690	0.650	0.680	0.680	11,501
2026-01-28	0.690	0.690	0.690	0.690	0.690	555
2026-01-27	0.700	0.705	0.645	0.700	0.700	4,648
2026-01-26	0.645	0.695	0.630	0.695	0.695	64,336
2026-01-23	0.630	0.690	0.630	0.630	0.630	20,014
2026-01-22	0.660	0.660	0.640	0.650	0.650	10,981
2026-01-21	0.640	0.670	0.605	0.670	0.670	27,940
2026-01-20	0.675	0.675	0.640	0.640	0.640	715
2026-01-19	0.660	0.680	0.620	0.680	0.680	13,308
2026-01-16	0.680	0.695	0.635	0.690	0.690	2,981
2026-01-15	0.700	0.700	0.665	0.665	0.665	9,181
2026-01-14	0.700	0.710	0.675	0.690	0.690	9,199
2026-01-13	0.715	0.720	0.665	0.700	0.700	5,308
2026-01-12	0.720	0.720	0.715	0.715	0.715	50
2026-01-09	0.720	0.725	0.720	0.720	0.720	881
2026-01-08	0.735	0.735	0.680	0.730	0.730	5,568
2026-01-07	0.750	0.750	0.740	0.740	0.740	9,302
2026-01-05	0.660	0.740	0.660	0.720	0.720	19,170
2026-01-02	0.635	0.690	0.635	0.660	0.660	12,395
2025-12-30	0.630	0.720	0.620	0.690	0.690	49,032
2025-12-29	0.670	0.670	0.630	0.660	0.660	5,428
2025-12-23	0.640	0.660	0.585	0.660	0.660	12,197
2025-12-22	0.600	0.640	0.595	0.640	0.640	7,811
2025-12-19	0.640	0.765	0.535	0.595	0.595	144,287
2025-12-18	0.645	0.650	0.605	0.640	0.640	20,542
2025-12-17	0.645	0.645	0.645	0.645	0.645	333
2025-12-16	0.645	0.645	0.605	0.645	0.645	12,864
2025-12-15	0.665	0.665	0.605	0.645	0.645	23,148
2025-12-12	0.665	0.665	0.640	0.665	0.665	16,917
2025-12-11	0.680	0.680	0.640	0.665	0.665	64,008
2025-12-10	0.685	0.685	0.645	0.675	0.675	37,817
2025-12-09	0.685	0.685	0.645	0.685	0.685	200,082
2025-12-08	0.675	0.695	0.640	0.695	0.695	158,553
2025-12-05	0.675	0.675	0.640	0.675	0.675	43
2025-12-04	0.675	0.675	0.640	0.675	0.675	6,843
2025-12-03	0.680	0.680	0.640	0.675	0.675	18,844
2025-12-02	0.690	0.690	0.650	0.685	0.685	8,612
2025-12-01	0.715	0.715	0.655	0.690	0.690	24,422
2025-11-28	0.715	0.715	0.685	0.710	0.710	624
2025-11-27	0.720	0.720	0.680	0.710	0.710	24,680
2025-11-26	0.715	0.720	0.715	0.720	0.720	3,525
2025-11-25	0.700	0.720	0.685	0.715	0.715	13,546
2025-11-24	0.720	0.745	0.665	0.700	0.700	21,792
2025-11-21	0.730	0.730	0.680	0.725	0.725	23,845
2025-11-20	0.765	0.765	0.695	0.710	0.710	38,101
2025-11-19	0.700	0.760	0.695	0.760	0.760	126,690
2025-11-18	0.770	0.770	0.695	0.710	0.710	29,131
2025-11-17	0.750	0.780	0.750	0.780	0.780	175
2025-11-14	0.715	0.750	0.695	0.750	0.750	373,779
2025-11-13	0.720	0.720	0.685	0.715	0.715	15,564
2025-11-12	0.725	0.725	0.705	0.720	0.720	6,925
2025-11-10	0.710	0.730	0.700	0.725	0.725	56,182
2025-11-07	0.755	0.760	0.705	0.730	0.730	27,666
2025-11-06	0.725	0.770	0.710	0.740	0.740	197,704
2025-11-05	0.750	0.790	0.720	0.760	0.760	208,379
2025-11-04	0.735	0.760	0.725	0.760	0.760	170,371
2025-11-03	0.785	0.790	0.720	0.760	0.760	37,321

← NewerPage 4 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.