Modivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 95.160 | 97.740 | 94.020 | 94.540 | 94.540 | 362,879 |
| 2026-10-22 | 102.80 | 102.80 | 95.600 | 95.600 | 95.600 | 496,704 |
| 2026-10-21 | 97.880 | 102.75 | 96.280 | 102.75 | 102.75 | 632,816 |
| 2026-10-20 | 92.900 | 97.880 | 92.740 | 97.880 | 97.880 | 714,132 |
| 2026-10-19 | 93.800 | 94.000 | 92.680 | 92.900 | 92.900 | 152,072 |
| 2026-10-16 | 92.400 | 94.480 | 92.400 | 92.900 | 92.900 | 322,504 |
| 2026-10-15 | 91.800 | 93.820 | 91.000 | 92.320 | 92.320 | 196,582 |
| 2026-10-14 | 93.000 | 93.320 | 90.980 | 92.960 | 92.960 | 141,330 |
| 2026-10-13 | 92.000 | 93.600 | 91.400 | 93.000 | 93.000 | 187,301 |
| 2026-10-12 | 92.400 | 93.980 | 92.360 | 92.400 | 92.400 | 124,138 |
| 2026-10-09 | 90.260 | 93.700 | 90.260 | 92.960 | 92.960 | 246,593 |
| 2026-10-08 | 92.500 | 92.800 | 89.940 | 90.160 | 90.160 | 177,731 |
| 2026-10-07 | 90.000 | 93.100 | 89.160 | 92.820 | 92.820 | 275,047 |
| 2026-10-06 | 88.500 | 90.240 | 87.840 | 90.200 | 90.200 | 278,994 |
| 2026-10-05 | 89.000 | 89.000 | 86.940 | 88.000 | 88.000 | 225,795 |
| 2026-10-02 | 86.000 | 88.820 | 85.600 | 88.800 | 88.800 | 275,159 |
| 2026-10-01 | 85.940 | 87.660 | 85.000 | 86.500 | 86.500 | 373,685 |
| 2026-09-30 | 88.700 | 89.400 | 85.800 | 85.900 | 85.900 | 409,798 |
| 2026-09-29 | 90.200 | 90.420 | 87.400 | 88.300 | 88.300 | 328,025 |
| 2026-09-28 | 88.700 | 91.300 | 87.000 | 89.560 | 89.560 | 386,151 |
| 2026-09-25 | 93.500 | 95.900 | 92.040 | 92.040 | 92.040 | 339,071 |
| 2026-09-24 | 96.540 | 98.120 | 92.560 | 92.900 | 92.900 | 396,859 |
| 2026-09-23 | 96.600 | 97.960 | 94.500 | 97.000 | 97.000 | 495,988 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-16 | 0.4800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.