GPW · MDV · stock
Modivo S.A. (MDV) stock price history
Every GPW trading session of Modivo S.A. from Dec 2, 2004 to Sep 28, 2026: 5,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDV adjusted close, 2004 to 2026
- PLN 304.68
- All time high, 2018
- PLN 188.95
- 52 week high, PLN 71.64 low
- 5,592
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MDV key facts
- Modivo S.A. (MDV) closed at PLN 89.56 on Sep 28, 2026 on GPW.
- MDV's all time high close is PLN 304.68, set on Jan 19, 2018; its all time low close is PLN 7.15 on Jan 21, 2005.
- MDV's 52 week range is PLN 71.64 to PLN 188.95.
- MDV returned -52.1% over the year to Sep 28, 2026 and -24.1% over five years.
- Over ten years MDV returned -49%, -6.4% a year compounded.
- MDV's deepest drawdown was -91.8% from Jan 19, 2018 to Mar 18, 2020.
- DataCedar holds 5,592 daily sessions of MDV history from Dec 2, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDV price chart, 2004 to 2026
MDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | -3.2% |
| 6 months | +1.8% |
| Year to date | -25.1% |
| 1 year | -52.1% |
| 3 years | +135.7% |
| 5 years | -24.1% |
| 10 years | -48.5% |
| Since Dec 2, 2004 | +1,021% |
| Compound annual growth, 21.8 years | +11.7% |
MDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 304.68 on Jan 19, 2018
- All time low close
- PLN 7.15 on Jan 21, 2005
- 52 week high
- PLN 188.95 on Sep 29, 2025
- 52 week low
- PLN 71.64 on May 13, 2026
- Deepest drawdown
- -91.8% from Jan 19, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +32.8% on Apr 14, 2020
- Worst single session
- -23.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2004
- 11.2×
- Best calendar year
- 2005, +227%
- Worst calendar year
- 2022, -59%
MDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 2, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 120.50 | PLN 142.30 | PLN 71.64 | PLN 89.56 | -25.1% | 85M | 187 |
| 2025 | PLN 187.50 | PLN 247.20 | PLN 110.40 | PLN 119.60 | -34.9% | 107.7M | 249 |
| 2024 | PLN 61.20 | PLN 219.00 | PLN 54.60 | PLN 183.80 | +200.5% | 58.6M | 249 |
| 2023 | PLN 43.00 | PLN 68.50 | PLN 33.56 | PLN 61.16 | +42.7% | 57.1M | 250 |
| 2022 | PLN 105.30 | PLN 106.50 | PLN 32.72 | PLN 42.87 | -59.4% | 71.9M | 251 |
| 2021 | PLN 88.06 | PLN 130.00 | PLN 76.80 | PLN 105.50 | +20.5% | 45.1M | 251 |
| 2020 | PLN 110.00 | PLN 116.00 | PLN 24.30 | PLN 87.52 | -20.4% | 147.8M | 259 |
| 2019 | PLN 192.63 | PLN 257.91 | PLN 103.50 | PLN 110.00 | -42.9% | 31.9M | 261 |
| 2018 | PLN 281.02 | PLN 307.64 | PLN 164.13 | PLN 192.63 | -31.5% | 26.6M | 261 |
| 2017 | PLN 198.31 | PLN 297.73 | PLN 194.01 | PLN 281.02 | +41.3% | 20.2M | 255 |
| 2016 | PLN 131.38 | PLN 199.33 | PLN 104.72 | PLN 198.89 | +48.7% | 19.1M | 251 |
| 2015 | PLN 126.64 | PLN 192.57 | PLN 123.65 | PLN 133.79 | +5.6% | 17.5M | 261 |
| 2014 | PLN 109.30 | PLN 148.50 | PLN 94.30 | PLN 126.64 | +15.9% | 11.5M | 261 |
| 2013 | PLN 67.45 | PLN 132.73 | PLN 60.66 | PLN 109.30 | +62.0% | 5.4M | 261 |
| 2012 | PLN 45.57 | PLN 70.87 | PLN 40.47 | PLN 67.45 | +60.0% | 5M | 261 |
| 2011 | PLN 58.86 | PLN 58.86 | PLN 31.48 | PLN 42.16 | -28.4% | 5.6M | 260 |
| 2010 | PLN 41.33 | PLN 60.68 | PLN 40.82 | PLN 58.86 | +42.4% | 4.5M | 261 |
| 2009 | PLN 30.39 | PLN 46.31 | PLN 22.90 | PLN 41.33 | +36.0% | 11.7M | 261 |
| 2008 | PLN 37.56 | PLN 40.80 | PLN 27.73 | PLN 30.39 | -18.9% | 3.8M | 252 |
| 2007 | PLN 39.70 | PLN 71.26 | PLN 33.21 | PLN 37.47 | -8.8% | 10M | 250 |
| 2006 | PLN 25.14 | PLN 43.15 | PLN 24.65 | PLN 41.09 | +64.0% | 8.8M | 258 |
| 2005 | PLN 7.63 | PLN 26.34 | PLN 7.15 | PLN 25.06 | +226.7% | 13.4M | 260 |
| 2004 | PLN 8.11 | PLN 8.23 | PLN 7.31 | PLN 7.67 | n/a | 542.7K | 22 |
MDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 89.56 | +3.1% |
| August 2026 | PLN 86.84 | -6.4% |
| July 2026 | PLN 92.80 | +3.0% |
| June 2026 | PLN 90.14 | +13.2% |
| May 2026 | PLN 79.60 | +0.2% |
| April 2026 | PLN 79.44 | -15.5% |
| March 2026 | PLN 94.00 | -15.2% |
| February 2026 | PLN 110.90 | -5.9% |
| January 2026 | PLN 117.80 | -1.5% |
| December 2025 | PLN 119.60 | -11.5% |
| November 2025 | PLN 135.10 | -10.5% |
| October 2025 | PLN 151.00 | -16.9% |
About the MDV data
Daily bars. 5,592 sessions from Dec 2, 2004 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MDV share price history
