Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.560	0.565	0.530	0.530	0.530	16,284
2025-05-13	0.540	0.585	0.525	0.550	0.550	115,293
2025-05-12	0.520	0.590	0.520	0.590	0.590	883,780
2025-05-09	0.545	0.545	0.505	0.525	0.525	26,530
2025-05-08	0.540	0.540	0.515	0.540	0.540	5,576
2025-05-07	0.540	0.540	0.540	0.540	0.540	20
2025-05-06	0.520	0.540	0.500	0.540	0.540	210,050
2025-05-05	0.525	0.525	0.510	0.510	0.510	7,822
2025-05-02	0.525	0.525	0.520	0.520	0.520	13,550
2025-04-30	0.530	0.530	0.510	0.510	0.510	30,630
2025-04-29	0.550	0.550	0.520	0.520	0.520	4,020
2025-04-28	0.530	0.530	0.520	0.520	0.520	14,500
2025-04-25	0.535	0.535	0.530	0.530	0.530	1,250
2025-04-24	0.545	0.595	0.505	0.515	0.515	448,109
2025-04-23	0.560	0.600	0.540	0.550	0.550	67,374
2025-04-22	0.530	0.530	0.525	0.530	0.530	4,822
2025-04-17	0.496	0.525	0.496	0.525	0.525	19,314
2025-04-16	0.496	0.496	0.496	0.496	0.496	3,502
2025-04-15	0.520	0.520	0.460	0.498	0.498	26,061
2025-04-14	0.520	0.520	0.520	0.520	0.520	146
2025-04-11	0.520	0.520	0.500	0.520	0.520	6,649
2025-04-10	0.520	0.520	0.520	0.520	0.520	232
2025-04-09	0.520	0.520	0.520	0.520	0.520	50
2025-04-08	0.510	0.515	0.500	0.515	0.515	15,255
2025-04-07	0.500	0.520	0.498	0.510	0.510	11,800
2025-04-04	0.500	0.590	0.500	0.515	0.515	38,378
2025-04-03	0.515	0.515	0.460	0.505	0.505	1,120
2025-04-02	0.500	0.500	0.500	0.500	0.500	20
2025-04-01	0.515	0.515	0.472	0.510	0.510	551
2025-03-31	0.520	0.520	0.520	0.520	0.520	10
2025-03-28	0.520	0.520	0.520	0.520	0.520	208
2025-03-27	0.508	0.520	0.485	0.520	0.520	1,564
2025-03-26	0.506	0.508	0.485	0.508	0.508	7,404
2025-03-25	0.506	0.506	0.506	0.506	0.506	1,573
2025-03-24	0.506	0.506	0.506	0.506	0.506	50
2025-03-21	0.506	0.506	0.500	0.500	0.500	4,878
2025-03-20	0.524	0.524	0.510	0.510	0.510	1,020
2025-03-19	0.500	0.526	0.463	0.518	0.518	56,180
2025-03-18	0.468	0.508	0.463	0.500	0.500	20,002
2025-03-17	0.508	0.518	0.472	0.506	0.506	13,295
2025-03-14	0.528	0.528	0.497	0.508	0.508	2,180
2025-03-13	0.532	0.532	0.532	0.532	0.532	20
2025-03-12	0.528	0.528	0.528	0.528	0.528	50
2025-03-11	0.534	0.534	0.502	0.532	0.532	5,021
2025-03-10	0.534	0.534	0.534	0.534	0.534	50
2025-03-07	0.534	0.534	0.500	0.534	0.534	5,100
2025-03-06	0.536	0.536	0.536	0.536	0.536	50
2025-03-05	0.536	0.536	0.496	0.536	0.536	8,918
2025-03-04	0.550	0.550	0.500	0.540	0.540	15,091
2025-03-03	0.562	0.562	0.500	0.562	0.562	10,051
2025-02-28	0.580	0.580	0.532	0.568	0.568	10,051
2025-02-27	0.580	0.580	0.580	0.580	0.580	20
2025-02-26	0.580	0.580	0.560	0.560	0.560	996
2025-02-25	0.590	0.590	0.558	0.580	0.580	4,148
2025-02-24	0.588	0.588	0.588	0.588	0.588	20
2025-02-21	0.588	0.588	0.588	0.588	0.588	195
2025-02-20	0.612	0.612	0.560	0.560	0.560	4,760
2025-02-19	0.558	0.588	0.550	0.588	0.588	14,872
2025-02-18	0.558	0.558	0.558	0.558	0.558	920
2025-02-17	0.558	0.558	0.558	0.558	0.558	20

← NewerPage 7 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.