Skip to main content
Nestmedic S.A. (WSE:NST)
Poland flag Poland · Delayed Price · Currency is PLN
0.682
+0.020 (3.02%)
At close: Apr 27, 2026

Nestmedic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.680.640.680.683.02%9,217
Apr 24, 20260.680.700.660.660.66-5.43%289,347
Apr 23, 20260.670.700.650.700.701.45%132,117
Apr 22, 20260.690.700.660.690.69-0.58%26,313
Apr 21, 20260.650.690.650.690.696.77%192,121
Apr 20, 20260.650.650.650.650.65-0.31%1,000
Apr 17, 20260.620.660.620.650.656.19%691
Apr 16, 20260.660.660.610.610.61-6.12%343
Apr 15, 20260.580.680.580.650.658.28%55,618
Apr 14, 20260.600.600.600.600.604.50%214
Apr 13, 20260.580.610.550.580.58-66,709
Apr 10, 20260.570.580.560.580.582.12%56,319
Apr 9, 20260.590.590.550.570.57-1.05%5,870
Apr 8, 20260.590.590.570.570.57-2.05%23,405
Apr 7, 20260.600.600.580.580.58-2.67%8,070
Apr 2, 20260.600.600.590.600.60-7,648
Apr 1, 20260.610.610.580.600.60-0.83%28,628
Mar 31, 20260.610.620.580.610.61-0.82%105,362
Mar 30, 20260.640.640.590.610.61-3.94%42,927
Mar 27, 20260.630.640.580.640.640.79%15,580
Mar 26, 20260.650.650.600.630.63-3.82%21,699
Mar 25, 20260.630.660.570.660.665.65%53,814
Mar 24, 20260.620.670.590.620.620.81%21,537
Mar 23, 20260.620.620.590.620.62-2,985
Mar 20, 20260.620.620.600.620.62-0.81%6,531
Mar 19, 20260.620.620.590.620.62-591
Mar 18, 20260.620.620.620.620.621.64%241
Mar 17, 20260.630.630.570.610.61-3.17%31,298
Mar 16, 20260.630.630.600.630.631.61%7,904
Mar 13, 20260.630.630.590.620.62-0.80%418
Mar 12, 20260.620.630.610.630.633.31%2,261
Mar 11, 20260.620.620.600.610.61-1.63%2,175
Mar 10, 20260.610.620.600.620.621.65%3,740
Mar 9, 20260.630.630.590.610.61-3.20%3,300
Mar 6, 20260.630.630.610.630.63-4,111
Mar 5, 20260.630.630.610.630.633.31%6,811
Mar 4, 20260.640.670.590.610.61-3.97%53,829
Mar 3, 20260.640.640.600.630.63-0.79%8,696
Mar 2, 20260.640.640.630.640.64-0.78%2,528
Feb 27, 20260.650.650.630.640.64-3.03%12,937
Feb 26, 20260.660.660.660.660.660.76%50
Feb 25, 20260.620.670.620.660.66-0.76%10,323
Feb 24, 20260.630.660.620.660.665.60%35,158
Feb 23, 20260.620.630.610.630.631.63%70,597
Feb 20, 20260.630.640.620.620.62-3.91%20,296
Feb 19, 20260.650.660.620.640.64-0.78%39,508
Feb 18, 20260.640.650.630.650.650.78%8,792
Feb 17, 20260.640.640.630.640.640.79%36,217
Feb 16, 20260.680.680.630.640.64-6.62%42,241
Feb 13, 20260.670.680.640.680.681.49%25,742
Feb 12, 20260.670.670.630.670.674.69%11,935
Feb 11, 20260.650.690.600.640.64-0.78%80,998
Feb 10, 20260.660.660.620.650.65-23,467
Feb 9, 20260.740.740.620.650.65-10.42%152,865
Feb 6, 20260.730.860.690.720.7214.29%628,230
Feb 5, 20260.640.640.610.630.635.00%223,185
Feb 4, 20260.670.670.600.600.60-6.98%34,284
Feb 3, 20260.670.680.640.650.65-3.01%54,345
Feb 2, 20260.670.670.670.670.67-224
Jan 30, 20260.680.680.640.670.67-2.21%6,814
Jan 29, 20260.690.690.650.680.68-1.45%11,501
Jan 28, 20260.690.690.690.690.69-1.43%555
Jan 27, 20260.700.710.650.700.700.72%4,648
Jan 26, 20260.650.700.630.700.7010.32%64,336
Jan 23, 20260.630.690.630.630.63-3.08%20,014
Jan 22, 20260.660.660.640.650.65-2.99%10,981
Jan 21, 20260.640.670.610.670.674.69%27,940
Jan 20, 20260.680.680.640.640.64-5.88%715
Jan 19, 20260.660.680.620.680.68-1.45%13,308
Jan 16, 20260.680.700.640.690.693.76%2,981
Jan 15, 20260.700.700.670.670.67-3.62%9,181
Jan 14, 20260.700.710.680.690.69-1.43%9,199
Jan 13, 20260.720.720.670.700.70-2.10%5,308
Jan 12, 20260.720.720.720.720.72-0.69%50
Jan 9, 20260.720.730.720.720.72-1.37%881
Jan 8, 20260.740.740.680.730.73-1.35%5,568
Jan 7, 20260.750.750.740.740.742.78%9,302
Jan 5, 20260.660.740.660.720.729.09%19,170
Jan 2, 20260.640.690.640.660.66-4.35%12,395
Dec 30, 20250.630.720.620.690.694.55%49,032
Dec 29, 20250.670.670.630.660.66-5,428
Dec 23, 20250.640.660.590.660.663.13%12,197
Dec 22, 20250.600.640.600.640.647.56%7,811
Dec 19, 20250.640.770.540.600.60-7.03%144,287
Dec 18, 20250.650.650.610.640.64-0.78%20,542
Dec 17, 20250.650.650.650.650.65-333
Dec 16, 20250.650.650.610.650.65-12,864
Dec 15, 20250.670.670.610.650.65-3.01%23,148
Dec 12, 20250.670.670.640.670.67-16,917
Dec 11, 20250.680.680.640.670.67-1.48%64,008
Dec 10, 20250.690.690.650.680.68-1.46%37,817
Dec 9, 20250.690.690.650.690.69-1.44%200,082
Dec 8, 20250.680.700.640.700.702.96%158,553
Dec 5, 20250.680.680.640.680.68-43
Dec 4, 20250.680.680.640.680.68-6,843
Dec 3, 20250.680.680.640.680.68-1.46%18,844
Dec 2, 20250.690.690.650.690.69-0.72%8,612
Dec 1, 20250.720.720.660.690.69-2.82%24,422
Nov 28, 20250.720.720.690.710.71-624
Nov 27, 20250.720.720.680.710.71-1.39%24,680