Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.820	0.820	0.750	0.795	0.795	34,365
2025-10-30	0.825	0.825	0.775	0.820	0.820	108,593
2025-10-29	0.825	0.825	0.780	0.825	0.825	346
2025-10-28	0.825	0.825	0.800	0.825	0.825	92,991
2025-10-27	0.800	0.830	0.795	0.810	0.810	67,710
2025-10-24	0.870	0.870	0.800	0.800	0.800	117,318
2025-10-23	0.820	0.875	0.805	0.875	0.875	218,487
2025-10-22	0.840	0.855	0.815	0.855	0.855	36,032
2025-10-21	0.840	0.845	0.810	0.835	0.835	26,779
2025-10-20	0.835	0.840	0.795	0.840	0.840	26,678
2025-10-17	0.830	0.835	0.800	0.830	0.830	45,310
2025-10-16	0.775	0.830	0.775	0.830	0.830	43,158
2025-10-15	0.720	0.780	0.710	0.780	0.780	28,387
2025-10-14	0.765	0.765	0.710	0.745	0.745	21,164
2025-10-13	0.790	0.790	0.730	0.775	0.775	9,113
2025-10-10	0.780	0.795	0.750	0.790	0.790	4,260
2025-10-09	0.775	0.780	0.750	0.780	0.780	4,545
2025-10-08	0.750	0.785	0.730	0.775	0.775	34,961
2025-10-07	0.780	0.780	0.750	0.780	0.780	13,988
2025-10-06	0.790	0.790	0.750	0.780	0.780	47,620
2025-10-03	0.760	0.810	0.750	0.795	0.795	168,326
2025-10-02	0.860	0.860	0.800	0.835	0.835	17,005
2025-10-01	0.860	0.940	0.790	0.855	0.855	241,788
2025-09-30	0.810	0.855	0.785	0.805	0.805	53,214
2025-09-29	0.795	0.810	0.760	0.805	0.805	23,811
2025-09-26	0.815	0.815	0.765	0.785	0.785	49,762
2025-09-25	0.820	0.820	0.765	0.815	0.815	28,406
2025-09-24	0.850	0.850	0.745	0.820	0.820	194,639
2025-09-23	0.840	0.895	0.805	0.855	0.855	110,113
2025-09-22	0.925	0.925	0.835	0.840	0.840	51,721
2025-09-19	0.875	1.080	0.840	0.885	0.885	629,098
2025-09-18	0.870	0.875	0.820	0.875	0.875	64,019
2025-09-17	0.835	0.890	0.820	0.850	0.850	145,783
2025-09-16	0.800	0.820	0.780	0.815	0.815	55,307
2025-09-15	0.805	0.850	0.790	0.800	0.800	58,502
2025-09-12	0.800	0.820	0.780	0.805	0.805	69,087
2025-09-11	0.880	0.890	0.790	0.820	0.820	380,450
2025-09-10	0.775	0.775	0.720	0.760	0.760	25,716
2025-09-09	0.820	0.830	0.730	0.775	0.775	271,331
2025-09-08	0.920	0.920	0.800	0.830	0.830	209,714
2025-09-05	0.830	0.930	0.810	0.895	0.895	443,780
2025-09-04	0.795	0.820	0.735	0.815	0.815	196,838
2025-09-03	0.835	0.875	0.725	0.800	0.800	877,141
2025-09-02	0.635	0.910	0.630	0.820	0.820	1,530,763
2025-09-01	0.615	0.640	0.585	0.630	0.630	60,303
2025-08-29	0.620	0.630	0.595	0.605	0.605	18,653
2025-08-28	0.615	0.620	0.590	0.620	0.620	3,420
2025-08-27	0.605	0.620	0.590	0.615	0.615	11,867
2025-08-26	0.610	0.610	0.580	0.605	0.605	96,151
2025-08-25	0.635	0.645	0.590	0.610	0.610	107,225
2025-08-22	0.625	0.650	0.610	0.630	0.630	133,024
2025-08-21	0.615	0.660	0.600	0.625	0.625	237,108
2025-08-20	0.625	0.625	0.580	0.615	0.615	66,992
2025-08-19	0.600	0.640	0.580	0.630	0.630	97,929
2025-08-18	0.675	0.680	0.600	0.630	0.630	123,114
2025-08-14	0.630	0.680	0.615	0.670	0.670	45,036
2025-08-13	0.700	0.700	0.615	0.665	0.665	286,756
2025-08-12	0.800	0.890	0.675	0.720	0.720	631,591
2025-08-11	0.855	1.020	0.735	0.860	0.860	516,205
2025-08-08	0.650	0.875	0.635	0.830	0.830	661,206

← NewerPage 5 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.