Grupa Modne Zakupy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.26	0.33	0.26	0.32	0.32	11.81%	77,315
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-0.35%	1
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	11
Apr 7, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	4,467
Apr 2, 2026	0.30	0.30	0.26	0.29	0.29	-0.68%	10,291
Apr 1, 2026	0.30	0.31	0.25	0.29	0.29	-6.39%	62,898
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	50
Mar 30, 2026	0.32	0.32	0.29	0.31	0.31	-0.63%	1,626
Mar 27, 2026	0.32	0.32	0.29	0.32	0.32	-	50,266
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	1
Mar 25, 2026	0.32	0.32	0.29	0.32	0.32	-	203
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-	205
Mar 23, 2026	0.32	0.32	0.29	0.32	0.32	-1.86%	1,034
Mar 19, 2026	0.32	0.32	0.29	0.32	0.32	-	6,656
Mar 18, 2026	0.32	0.33	0.29	0.32	0.32	0.94%	6,013
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	61
Mar 16, 2026	0.30	0.32	0.30	0.32	0.32	3.93%	9,570
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-	1
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-4.39%	1
Mar 11, 2026	0.31	0.33	0.29	0.32	0.32	2.90%	4,710
Mar 10, 2026	0.32	0.32	0.29	0.31	0.31	-2.82%	6,108
Mar 9, 2026	0.32	0.32	0.31	0.32	0.32	-2.15%	1,106
Mar 5, 2026	0.29	0.33	0.29	0.33	0.33	5.16%	3,904
Mar 4, 2026	0.29	0.31	0.29	0.31	0.31	-1.59%	6,743
Mar 3, 2026	0.32	0.32	0.29	0.32	0.32	3.28%	10,558
Mar 2, 2026	0.30	0.33	0.30	0.31	0.31	-6.15%	9,251
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	11
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	246
Feb 25, 2026	0.30	0.33	0.30	0.33	0.33	-0.30%	6,599
Feb 24, 2026	0.33	0.33	0.30	0.33	0.33	0.61%	16,068
Feb 23, 2026	0.33	0.33	0.30	0.33	0.33	-2.39%	8,276
Feb 20, 2026	0.34	0.34	0.30	0.34	0.34	-0.89%	11,422
Feb 19, 2026	0.34	0.34	0.31	0.34	0.34	-3.70%	19,793
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	1
Feb 17, 2026	0.36	0.36	0.32	0.35	0.35	-2.23%	7,783
Feb 16, 2026	0.36	0.36	0.32	0.36	0.36	0.28%	398
Feb 13, 2026	0.36	0.36	0.33	0.36	0.36	-1.92%	455
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