MODIVO SA MDV
GPW · Poland · Retail Trade
PLN 86.50+0.60 (+0.70%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 85.90 | -2.72% | PLN 88.70 | PLN 89.40 | PLN 85.80 | 409.80K |
| 2026-09-29 | PLN 88.30 | -1.41% | PLN 90.20 | PLN 90.42 | PLN 87.40 | 328.03K |
| 2026-09-28 | PLN 89.56 | -2.69% | PLN 88.70 | PLN 91.30 | PLN 87.00 | 386.15K |
| 2026-09-25 | PLN 92.04 | -0.93% | PLN 93.50 | PLN 95.90 | PLN 92.04 | 339.07K |
| 2026-09-24 | PLN 92.90 | -4.23% | PLN 96.54 | PLN 98.12 | PLN 92.56 | 396.86K |
| 2026-09-23 | PLN 97.00 | +0.60% | PLN 96.60 | PLN 97.96 | PLN 94.50 | 495.99K |
| 2026-09-22 | PLN 96.42 | +3.34% | PLN 94.50 | PLN 96.74 | PLN 92.46 | 469.35K |
| 2026-09-21 | PLN 93.30 | +5.95% | PLN 89.00 | PLN 94.58 | PLN 88.54 | 706.45K |
| 2026-09-18 | PLN 88.06 | +1.80% | PLN 86.38 | PLN 88.62 | PLN 86.10 | 486.16K |
| 2026-09-17 | PLN 86.50 | 0.00% | PLN 87.64 | PLN 88.54 | PLN 86.32 | 205.34K |
| 2026-09-16 | PLN 86.50 | -1.44% | PLN 87.76 | PLN 88.62 | PLN 85.50 | 210.37K |
| 2026-09-15 | PLN 87.76 | +2.79% | PLN 85.90 | PLN 88.42 | PLN 84.32 | 322.51K |
| 2026-09-14 | PLN 85.38 | -1.11% | PLN 86.00 | PLN 86.34 | PLN 85.00 | 190.74K |
| 2026-09-11 | PLN 86.34 | +0.40% | PLN 85.80 | PLN 87.86 | PLN 85.06 | 269.31K |
| 2026-09-10 | PLN 86.00 | -2.18% | PLN 88.64 | PLN 92.26 | PLN 86.00 | 483.52K |
| 2026-09-09 | PLN 87.92 | -2.31% | PLN 90.20 | PLN 90.90 | PLN 87.70 | 231.48K |
| 2026-09-08 | PLN 90.00 | -1.45% | PLN 91.34 | PLN 91.66 | PLN 89.62 | 179.27K |
| 2026-09-07 | PLN 91.32 | +3.91% | PLN 88.50 | PLN 91.40 | PLN 87.50 | 297.96K |
| 2026-09-04 | PLN 87.88 | +2.69% | PLN 86.00 | PLN 88.78 | PLN 85.84 | 163.09K |
| 2026-09-03 | PLN 85.58 | -0.40% | PLN 85.94 | PLN 86.96 | PLN 85.06 | 124.47K |
| 2026-09-02 | PLN 85.92 | +0.21% | PLN 85.74 | PLN 87.46 | PLN 84.70 | 298.33K |
| 2026-09-01 | PLN 85.74 | -1.27% | PLN 87.38 | PLN 87.56 | PLN 85.40 | 197.92K |
| 2026-08-31 | PLN 86.84 | -0.18% | PLN 87.50 | PLN 87.60 | PLN 86.24 | 188.47K |
| 2026-08-28 | PLN 87.00 | -1.47% | PLN 88.80 | PLN 89.30 | PLN 87.00 | 168.36K |
| 2026-08-27 | PLN 88.30 | -2.06% | PLN 90.38 | PLN 90.38 | PLN 88.20 | 202.13K |
| 2026-08-26 | PLN 90.16 | +0.54% | PLN 90.00 | PLN 91.52 | PLN 89.78 | 145.57K |
| 2026-08-25 | PLN 89.68 | -0.36% | PLN 90.04 | PLN 90.48 | PLN 89.08 | 115.31K |
| 2026-08-24 | PLN 90.00 | -0.62% | PLN 90.66 | PLN 91.04 | PLN 90.00 | 83.04K |
| 2026-08-21 | PLN 90.56 | +0.87% | PLN 90.16 | PLN 91.50 | PLN 90.16 | 147.81K |
| 2026-08-20 | PLN 89.78 | -2.60% | PLN 92.18 | PLN 92.26 | PLN 89.78 | 216.74K |
| 2026-08-19 | PLN 92.18 | -0.35% | PLN 92.40 | PLN 92.40 | PLN 90.70 | 145.63K |
| 2026-08-18 | PLN 92.50 | +1.74% | PLN 90.60 | PLN 92.82 | PLN 90.56 | 150.93K |
| 2026-08-17 | PLN 90.92 | -1.92% | PLN 93.50 | PLN 93.50 | PLN 90.60 | 195.13K |
| 2026-08-14 | PLN 92.70 | -0.96% | PLN 93.60 | PLN 93.90 | PLN 92.56 | 118.21K |
| 2026-08-13 | PLN 93.60 | -3.51% | PLN 97.00 | PLN 98.38 | PLN 93.02 | 341.70K |
| 2026-08-12 | PLN 97.00 | +3.74% | PLN 93.46 | PLN 97.10 | PLN 92.84 | 329.94K |
| 2026-08-11 | PLN 93.50 | +1.81% | PLN 92.50 | PLN 94.10 | PLN 91.80 | 420.20K |
| 2026-08-10 | PLN 91.84 | +0.37% | PLN 91.50 | PLN 93.64 | PLN 90.62 | 510.73K |
| 2026-08-07 | PLN 91.50 | -7.78% | PLN 92.40 | PLN 94.88 | PLN 89.70 | 1.28M |
| 2026-08-06 | PLN 99.22 | +1.66% | PLN 98.50 | PLN 99.38 | PLN 97.32 | 234.25K |
| 2026-08-05 | PLN 97.60 | +0.72% | PLN 97.30 | PLN 98.92 | PLN 95.94 | 316.15K |
| 2026-08-04 | PLN 96.90 | +1.85% | PLN 95.26 | PLN 97.30 | PLN 95.04 | 289.56K |
| 2026-08-03 | PLN 95.14 | +2.52% | PLN 93.34 | PLN 95.82 | PLN 93.32 | 204.08K |
| 2026-07-31 | PLN 92.80 | -0.09% | PLN 92.98 | PLN 94.12 | PLN 92.00 | 129.85K |
| 2026-07-30 | PLN 92.88 | +0.50% | PLN 92.10 | PLN 93.60 | PLN 91.60 | 147.09K |
| 2026-07-29 | PLN 92.42 | +3.87% | PLN 89.48 | PLN 93.82 | PLN 89.04 | 305.78K |
| 2026-07-28 | PLN 88.98 | +1.04% | PLN 88.32 | PLN 90.28 | PLN 88.26 | 197.98K |
| 2026-07-27 | PLN 88.06 | +3.48% | PLN 86.00 | PLN 88.70 | PLN 85.10 | 182.82K |
| 2026-07-24 | PLN 85.10 | -1.71% | PLN 86.50 | PLN 87.42 | PLN 85.02 | 232.71K |
| 2026-07-23 | PLN 86.58 | -4.12% | PLN 90.32 | PLN 90.80 | PLN 85.54 | 439.70K |
| 2026-07-22 | PLN 90.30 | +0.33% | PLN 90.00 | PLN 91.10 | PLN 88.00 | 222.98K |
| 2026-07-21 | PLN 90.00 | -0.55% | PLN 90.50 | PLN 91.76 | PLN 90.00 | 179.26K |
| 2026-07-20 | PLN 90.50 | -3.48% | PLN 93.76 | PLN 93.98 | PLN 90.50 | 277.32K |
| 2026-07-17 | PLN 93.76 | -2.07% | PLN 95.40 | PLN 95.40 | PLN 92.92 | 350.28K |
| 2026-07-16 | PLN 95.74 | +2.18% | PLN 92.50 | PLN 95.74 | PLN 92.02 | 527.82K |
| 2026-07-15 | PLN 93.70 | -4.13% | PLN 98.00 | PLN 98.00 | PLN 91.52 | 821.45K |
| 2026-07-14 | PLN 97.74 | -0.27% | PLN 98.40 | PLN 99.30 | PLN 96.88 | 339.19K |
| 2026-07-13 | PLN 98.00 | -1.51% | PLN 99.00 | PLN 99.30 | PLN 95.32 | 351.42K |
| 2026-07-10 | PLN 99.50 | +0.51% | PLN 99.68 | PLN 102.25 | PLN 99.24 | 284.55K |
| 2026-07-09 | PLN 99.00 | 0.00% | PLN 99.96 | PLN 100.25 | PLN 98.00 | 260.90K |
| 2026-07-08 | PLN 99.00 | -1.49% | PLN 100.50 | PLN 100.50 | PLN 97.32 | 378.75K |
| 2026-07-07 | PLN 100.50 | -0.94% | PLN 102.10 | PLN 102.60 | PLN 100.00 | 206.63K |
| 2026-07-06 | PLN 101.45 | +4.59% | PLN 97.78 | PLN 104.70 | PLN 97.70 | 837.89K |
| 2026-07-03 | PLN 97.00 | +0.19% | PLN 97.50 | PLN 97.96 | PLN 95.46 | 276.62K |
| 2026-07-02 | PLN 96.82 | +3.40% | PLN 94.00 | PLN 97.52 | PLN 92.34 | 520.49K |
| 2026-07-01 | PLN 93.64 | +3.88% | PLN 90.14 | PLN 94.34 | PLN 89.74 | 386.22K |
| 2026-06-30 | PLN 90.14 | -0.71% | PLN 91.48 | PLN 92.06 | PLN 89.62 | 317.55K |
| 2026-06-29 | PLN 90.78 | -1.90% | PLN 92.92 | PLN 93.00 | PLN 89.52 | 392.77K |
| 2026-06-26 | PLN 92.54 | -3.60% | PLN 96.50 | PLN 96.76 | PLN 91.50 | 565.03K |
| 2026-06-25 | PLN 96.00 | +4.10% | PLN 93.02 | PLN 97.84 | PLN 93.02 | 926.88K |
| 2026-06-24 | PLN 92.22 | -2.06% | PLN 94.16 | PLN 97.66 | PLN 92.22 | 651.72K |
| 2026-06-23 | PLN 94.16 | -0.95% | PLN 95.00 | PLN 95.00 | PLN 91.12 | 437.15K |
| 2026-06-22 | PLN 95.06 | -0.98% | PLN 96.08 | PLN 97.02 | PLN 93.76 | 545.43K |
| 2026-06-19 | PLN 96.00 | +1.54% | PLN 94.56 | PLN 96.22 | PLN 93.60 | 835.68K |
| 2026-06-18 | PLN 94.54 | +3.89% | PLN 91.00 | PLN 95.00 | PLN 91.00 | 698.06K |
| 2026-06-17 | PLN 91.00 | -1.09% | PLN 92.50 | PLN 92.50 | PLN 89.00 | 683.63K |
| 2026-06-16 | PLN 92.00 | +5.17% | PLN 87.50 | PLN 93.20 | PLN 87.48 | 1.16M |
| 2026-06-15 | PLN 87.48 | +3.77% | PLN 85.10 | PLN 89.00 | PLN 82.66 | 1.14M |
| 2026-06-12 | PLN 84.30 | +9.51% | PLN 81.18 | PLN 85.90 | PLN 79.94 | 1.77M |
| 2026-06-11 | PLN 76.98 | +1.40% | PLN 76.60 | PLN 77.74 | PLN 75.78 | 128.21K |
| 2026-06-10 | PLN 75.92 | -1.68% | PLN 77.22 | PLN 77.68 | PLN 75.60 | 211.21K |
| 2026-06-09 | PLN 77.22 | +1.53% | PLN 76.60 | PLN 78.50 | PLN 76.32 | 160.61K |
| 2026-06-08 | PLN 76.06 | -2.01% | PLN 77.60 | PLN 77.62 | PLN 75.56 | 221.79K |
| 2026-06-05 | PLN 77.62 | -0.56% | PLN 78.20 | PLN 78.76 | PLN 76.76 | 223.82K |
| 2026-06-03 | PLN 78.06 | -1.66% | PLN 80.00 | PLN 80.00 | PLN 77.56 | 216.80K |
| 2026-06-02 | PLN 79.38 | +1.98% | PLN 78.02 | PLN 81.24 | PLN 78.02 | 347.02K |
| 2026-06-01 | PLN 77.84 | -2.21% | PLN 80.10 | PLN 80.10 | PLN 77.82 | 454.96K |
| 2026-05-29 | PLN 79.60 | -0.90% | PLN 80.48 | PLN 82.76 | PLN 79.52 | 456.53K |
| 2026-05-28 | PLN 80.32 | -0.25% | PLN 80.52 | PLN 80.88 | PLN 79.46 | 174.96K |
| 2026-05-27 | PLN 80.52 | +0.70% | PLN 80.72 | PLN 81.08 | PLN 79.60 | 423.83K |