Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.590	0.675	0.535	0.645	0.645	550,712
2025-08-06	0.540	0.630	0.540	0.590	0.590	304,494
2025-08-05	0.510	0.530	0.488	0.510	0.510	74,406
2025-08-04	0.476	0.490	0.476	0.490	0.490	20,623
2025-08-01	0.452	0.484	0.452	0.480	0.480	18,001
2025-07-31	0.470	0.510	0.464	0.492	0.492	68,045
2025-07-30	0.458	0.498	0.458	0.470	0.470	77,845
2025-07-29	0.468	0.468	0.430	0.460	0.460	54,260
2025-07-28	0.440	0.468	0.440	0.466	0.466	20,674
2025-07-25	0.446	0.474	0.426	0.440	0.440	74,199
2025-07-24	0.426	0.446	0.426	0.446	0.446	7,668
2025-07-23	0.460	0.460	0.424	0.444	0.444	20,966
2025-07-22	0.438	0.458	0.436	0.458	0.458	20,706
2025-07-21	0.426	0.434	0.426	0.434	0.434	14,514
2025-07-18	0.428	0.428	0.402	0.426	0.426	21,444
2025-07-17	0.420	0.428	0.402	0.428	0.428	23,878
2025-07-16	0.420	0.420	0.420	0.420	0.420	30
2025-07-15	0.420	0.420	0.420	0.420	0.420	30
2025-07-14	0.412	0.412	0.412	0.412	0.412	3,963
2025-07-11	0.426	0.426	0.400	0.414	0.414	13,125
2025-07-10	0.428	0.428	0.428	0.428	0.428	30
2025-07-09	0.446	0.446	0.390	0.418	0.418	39,930
2025-07-08	0.460	0.460	0.416	0.446	0.446	42,199
2025-07-07	0.458	0.458	0.458	0.458	0.458	3,095
2025-07-04	0.456	0.464	0.456	0.464	0.464	75
2025-07-03	0.480	0.488	0.432	0.454	0.454	40,370
2025-07-02	0.440	0.500	0.414	0.478	0.478	78,688
2025-07-01	0.448	0.448	0.448	0.448	0.448	50
2025-06-30	0.460	0.460	0.410	0.448	0.448	14,955
2025-06-27	0.466	0.466	0.464	0.464	0.464	530
2025-06-26	0.470	0.470	0.440	0.470	0.470	7,890
2025-06-25	0.474	0.474	0.470	0.470	0.470	74
2025-06-24	0.482	0.482	0.460	0.482	0.482	340
2025-06-23	0.486	0.550	0.450	0.486	0.486	125,684
2025-06-20	0.464	0.496	0.464	0.496	0.496	37,951
2025-06-18	0.424	0.470	0.424	0.466	0.466	52,217
2025-06-17	0.440	0.440	0.390	0.414	0.414	63,751
2025-06-16	0.432	0.434	0.430	0.434	0.434	4,990
2025-06-13	0.444	0.444	0.416	0.436	0.436	25,331
2025-06-12	0.448	0.448	0.430	0.440	0.440	18,984
2025-06-11	0.454	0.454	0.440	0.440	0.440	3,050
2025-06-10	0.434	0.456	0.414	0.456	0.456	20,097
2025-06-09	0.476	0.476	0.400	0.436	0.436	130,508
2025-06-06	0.480	0.480	0.438	0.450	0.450	57,856
2025-06-05	0.470	0.480	0.430	0.480	0.480	41,116
2025-06-04	0.505	0.505	0.416	0.464	0.464	77,761
2025-06-03	0.530	0.530	0.480	0.525	0.525	23,416
2025-06-02	0.525	0.530	0.525	0.530	0.530	2,563
2025-05-30	0.520	0.520	0.490	0.515	0.515	13,381
2025-05-29	0.525	0.525	0.492	0.520	0.520	6,631
2025-05-28	0.500	0.520	0.500	0.520	0.520	2,640
2025-05-27	0.525	0.525	0.515	0.515	0.515	2,040
2025-05-26	0.525	0.525	0.520	0.520	0.520	186
2025-05-23	0.500	0.520	0.500	0.520	0.520	13,600
2025-05-22	0.515	0.515	0.510	0.510	0.510	350
2025-05-21	0.530	0.530	0.498	0.515	0.515	29,738
2025-05-20	0.550	0.550	0.505	0.535	0.535	34,191
2025-05-19	0.550	0.550	0.550	0.550	0.550	20
2025-05-16	0.550	0.550	0.550	0.550	0.550	2,221
2025-05-15	0.555	0.555	0.525	0.525	0.525	8,980

← NewerPage 6 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.