Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.562	0.562	0.562	0.562	0.562	10
2025-02-13	0.564	0.564	0.564	0.564	0.564	20
2025-02-12	0.564	0.564	0.564	0.564	0.564	10
2025-02-11	0.562	0.562	0.538	0.538	0.538	14,165
2025-02-10	0.536	0.562	0.536	0.562	0.562	10,533
2025-02-07	0.536	0.536	0.536	0.536	0.536	510
2025-02-06	0.536	0.536	0.536	0.536	0.536	50
2025-02-05	0.518	0.518	0.518	0.518	0.518	1,634
2025-02-04	0.518	0.518	0.518	0.518	0.518	50
2025-02-03	0.518	0.518	0.518	0.518	0.518	20
2025-01-31	0.518	0.518	0.518	0.518	0.518	2,050
2025-01-30	0.520	0.520	0.498	0.520	0.520	121
2025-01-29	0.524	0.524	0.524	0.524	0.524	20
2025-01-28	0.528	0.528	0.528	0.528	0.528	50
2025-01-27	0.528	0.528	0.528	0.528	0.528	50
2025-01-24	0.528	0.528	0.528	0.528	0.528	50
2025-01-23	0.528	0.528	0.528	0.528	0.528	2
2025-01-22	0.534	0.534	0.500	0.532	0.532	490
2025-01-21	0.536	0.536	0.536	0.536	0.536	50
2025-01-20	0.536	0.536	0.536	0.536	0.536	20
2025-01-17	0.536	0.536	0.536	0.536	0.536	60
2025-01-16	0.538	0.538	0.500	0.536	0.536	7,268
2025-01-15	0.566	0.566	0.498	0.536	0.536	39,414
2025-01-14	0.574	0.574	0.510	0.566	0.566	28,440
2025-01-13	0.574	0.574	0.530	0.574	0.574	5,367
2025-01-10	0.578	0.578	0.578	0.578	0.578	20
2025-01-09	0.582	0.582	0.582	0.582	0.582	20
2025-01-08	0.586	0.586	0.586	0.586	0.586	60
2025-01-07	0.596	0.600	0.522	0.596	0.596	28,330
2025-01-03	0.598	0.598	0.598	0.598	0.598	160
2025-01-02	0.570	0.598	0.570	0.598	0.598	2,902
2024-12-30	0.614	0.614	0.492	0.592	0.592	22,451
2024-12-27	0.608	0.608	0.608	0.608	0.608	20
2024-12-23	0.658	0.658	0.582	0.606	0.606	45,120
2024-12-20	0.668	0.744	0.602	0.610	0.610	61,448
2024-12-19	0.668	0.668	0.624	0.668	0.668	29,558
2024-12-18	0.676	0.676	0.630	0.670	0.670	11,250
2024-12-17	0.670	0.676	0.670	0.676	0.676	1,970
2024-12-16	0.678	0.678	0.662	0.662	0.662	57
2024-12-13	0.682	0.682	0.658	0.662	0.662	5,965
2024-12-12	0.630	0.686	0.590	0.686	0.686	22,496
2024-12-11	0.630	0.686	0.630	0.686	0.686	118
2024-12-10	0.726	0.726	0.622	0.698	0.698	11,021
2024-12-09	0.780	0.780	0.670	0.730	0.730	10,922
2024-12-06	0.772	0.850	0.700	0.786	0.786	18,369
2024-12-05	0.684	0.818	0.684	0.818	0.818	47,574
2024-12-04	0.578	0.686	0.510	0.684	0.684	35,560
2024-12-03	0.578	0.578	0.540	0.578	0.578	9,021
2024-12-02	0.550	0.578	0.532	0.578	0.578	6,079
2024-11-29	0.580	0.580	0.580	0.580	0.580	20
2024-11-28	0.580	0.580	0.580	0.580	0.580	20
2024-11-27	0.580	0.580	0.580	0.580	0.580	20
2024-11-26	0.580	0.580	0.580	0.580	0.580	20
2024-11-25	0.580	0.580	0.580	0.580	0.580	20
2024-11-22	0.580	0.580	0.580	0.580	0.580	2
2024-11-21	0.580	0.580	0.580	0.580	0.580	10
2024-11-20	0.580	0.580	0.580	0.580	0.580	20
2024-11-19	0.580	0.580	0.580	0.580	0.580	20
2024-11-18	0.580	0.580	0.580	0.580	0.580	20
2024-11-15	0.580	0.580	0.580	0.580	0.580	50

← NewerPage 8 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.