Grupa Modne Zakupy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	20,728
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	43,194
Feb 10, 2026	0.33	0.34	0.30	0.34	0.34	3.34%	7,781
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	1
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	4.44%	1
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-	6,758
Feb 4, 2026	0.31	0.33	0.29	0.32	0.32	5.00%	26,386
Feb 3, 2026	0.37	0.37	0.30	0.30	0.30	-18.92%	63,809
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	3,562
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-2.12%	26
Jan 29, 2026	0.38	0.38	0.34	0.38	0.38	-	320
Jan 28, 2026	0.38	0.38	0.34	0.38	0.38	-1.31%	1,618
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	234
Jan 26, 2026	0.37	0.38	0.37	0.38	0.38	2.14%	5,495
Jan 23, 2026	0.39	0.39	0.33	0.37	0.37	-2.86%	17,558
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	1.59%	7,603
Jan 21, 2026	0.38	0.39	0.35	0.38	0.38	-1.05%	19,062
Jan 20, 2026	0.37	0.38	0.34	0.38	0.38	4.09%	57,750
Jan 19, 2026	0.36	0.37	0.35	0.37	0.37	0.82%	6,954
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	0.55%	20,119
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	18,241
Jan 14, 2026	0.33	0.36	0.33	0.36	0.36	8.04%	54,217
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-0.30%	1
Jan 12, 2026	0.34	0.34	0.31	0.34	0.34	5.31%	3,111
Jan 9, 2026	0.33	0.34	0.32	0.32	0.32	-5.33%	3,769
Jan 8, 2026	0.35	0.35	0.31	0.34	0.34	-3.15%	23,022
Jan 7, 2026	0.35	0.35	0.32	0.35	0.35	-1.13%	8,997
Jan 5, 2026	0.35	0.35	0.32	0.35	0.35	1.44%	16,958
Jan 2, 2026	0.31	0.36	0.31	0.35	0.35	4.82%	91,799
Dec 30, 2025	0.28	0.33	0.26	0.33	0.33	19.42%	55,371
Dec 29, 2025	0.25	0.29	0.25	0.28	0.28	7.34%	17,078
Dec 23, 2025	0.28	0.28	0.25	0.26	0.26	-5.82%	39,059
Dec 22, 2025	0.29	0.29	0.25	0.28	0.28	-3.85%	47,942
Dec 19, 2025	0.27	0.29	0.27	0.29	0.29	7.52%	8,163
Dec 18, 2025	0.28	0.28	0.27	0.27	0.27	-5.00%	7,100
Dec 17, 2025	0.29	0.29	0.27	0.28	0.28	-	23,856
Dec 16, 2025	0.29	0.29	0.27	0.28	0.28	-4.11%	13,071
Dec 15, 2025	0.30	0.30	0.27	0.29	0.29	11.88%	17,447
Dec 12, 2025	0.30	0.30	0.26	0.26	0.26	-12.71%	44,977
Dec 11, 2025	0.33	0.33	0.28	0.30	0.30	-8.84%	46,940
Dec 10, 2025	0.32	0.33	0.31	0.33	0.33	2.82%	10,441
Dec 9, 2025	0.33	0.33	0.31	0.32	0.32	-3.33%	1,851
Dec 8, 2025	0.33	0.33	0.31	0.33	0.33	-0.60%	6,450
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	658
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Dec 3, 2025	0.33	0.34	0.32	0.33	0.33	1.52%	3,221
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	5,431
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Nov 28, 2025	0.34	0.34	0.31	0.33	0.33	-1.48%	6,879
Nov 27, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	3,001