Nestmedic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.580	0.580	0.580	0.580	0.580	50
2024-11-14	0.580	0.580	0.580	0.580	0.580	20
2024-11-13	0.580	0.580	0.542	0.570	0.570	2,942
2024-11-12	0.580	0.580	0.580	0.580	0.580	50
2024-11-08	0.558	0.568	0.558	0.568	0.568	4,020
2024-11-07	0.558	0.558	0.558	0.558	0.558	2
2024-11-06	0.558	0.558	0.558	0.558	0.558	20
2024-11-05	0.558	0.558	0.558	0.558	0.558	50
2024-11-04	0.558	0.558	0.558	0.558	0.558	20
2024-10-31	0.558	0.558	0.558	0.558	0.558	50
2024-10-30	0.558	0.558	0.558	0.558	0.558	50
2024-10-29	0.558	0.558	0.558	0.558	0.558	20
2024-10-28	0.558	0.558	0.558	0.558	0.558	20
2024-10-25	0.558	0.558	0.542	0.556	0.556	420
2024-10-24	0.580	0.580	0.500	0.580	0.580	18,020
2024-10-23	0.582	0.582	0.582	0.582	0.582	20
2024-10-22	0.582	0.582	0.582	0.582	0.582	20
2024-10-21	0.582	0.582	0.582	0.582	0.582	40
2024-10-18	0.546	0.582	0.546	0.582	0.582	101
2024-10-17	0.586	0.586	0.582	0.582	0.582	5,050
2024-10-16	0.584	0.584	0.584	0.584	0.584	20
2024-10-15	0.584	0.584	0.584	0.584	0.584	20
2024-10-14	0.586	0.586	0.530	0.584	0.584	11,708
2024-10-11	0.590	0.590	0.526	0.568	0.568	1,134
2024-10-10	0.592	0.592	0.592	0.592	0.592	20
2024-10-09	0.570	0.570	0.570	0.570	0.570	1,922
2024-10-08	0.630	0.630	0.504	0.570	0.570	14,320
2024-10-07	0.648	0.648	0.552	0.630	0.630	10,020
2024-10-04	0.630	0.630	0.630	0.630	0.630	1,033
2024-10-03	0.648	0.648	0.580	0.630	0.630	1,150
2024-10-02	0.648	0.648	0.648	0.648	0.648	20
2024-10-01	0.648	0.648	0.648	0.648	0.648	20
2024-09-30	0.648	0.648	0.648	0.648	0.648	20
2024-09-27	0.628	0.628	0.628	0.628	0.628	562
2024-09-26	0.628	0.628	0.628	0.628	0.628	20
2024-09-25	0.628	0.628	0.628	0.628	0.628	50
2024-09-24	0.636	0.636	0.630	0.630	0.630	2,020
2024-09-23	0.638	0.638	0.638	0.638	0.638	20
2024-09-20	0.646	0.646	0.590	0.630	0.630	10,350
2024-09-19	0.610	0.656	0.598	0.646	0.646	10,589
2024-09-18	0.688	0.688	0.630	0.660	0.660	6,717
2024-09-17	0.720	0.726	0.642	0.680	0.680	22,507
2024-09-16	0.726	0.726	0.582	0.726	0.726	51,507
2024-09-13	0.726	0.726	0.726	0.726	0.726	20
2024-09-12	0.726	0.726	0.726	0.726	0.726	20
2024-09-11	0.726	0.726	0.668	0.668	0.668	1,520
2024-09-10	0.726	0.726	0.710	0.710	0.710	2,020
2024-09-09	0.728	0.728	0.728	0.728	0.728	200
2024-09-06	0.710	0.710	0.710	0.710	0.710	20
2024-09-05	0.728	0.728	0.728	0.728	0.728	20
2024-09-04	0.728	0.728	0.728	0.728	0.728	20
2024-09-03	0.728	0.728	0.728	0.728	0.728	20
2024-09-02	0.728	0.728	0.728	0.728	0.728	20
2024-08-30	0.708	0.708	0.708	0.708	0.708	20
2024-08-29	0.708	0.708	0.708	0.708	0.708	20
2024-08-28	0.708	0.708	0.708	0.708	0.708	20
2024-08-27	0.708	0.708	0.708	0.708	0.708	20
2024-08-26	0.728	0.728	0.660	0.670	0.670	4,545
2024-08-23	0.728	0.728	0.728	0.728	0.728	20
2024-08-22	0.726	0.726	0.726	0.726	0.726	20

← NewerPage 9 of 21 · 1,219 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.