Stock listing
GPW:MDV Modivo SA Akcje
Home listing (GPW) of Modivo SA
Follow Modivo SA into a list and get an email when it puts out news.
Share price · GPW:MDV
95.66 PLN -5.14 (-5.1%)
Close on Oct 30, 2026
- Day range
- 95.60 – 101.15 PLNOct 30, 2026
- Volume
- 262,641 sharesOct 30, 2026
- Market cap
- 7.37B PLNAt the close on Oct 30, 2026 · price × 77.03M shares outstanding
- 52-week range
- 71.64 – 158.00 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 27.35M PLNMedian day 246,593 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| GPW:MDV · Home | 95.66 PLN | -5.14 (-5.1%) | 262,641 | 100.60 | 101.15 | 95.60 | 100.80 | Close on Oct 30, 2026 |
| Frankfurt:6RK | €22.61 EUR | +0.71 (+3.2%) | — | €22.61 | €22.61 | €22.61 | €21.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · GPW:MDV · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 95.66 | -5.14 | -5.1% | 100.60 | 101.15 | 95.60 | 262,641 | |
| 100.80 | +3.40 | +3.5% | 98.34 | 101.45 | 98.08 | 349,581 | |
| 97.40 | -1.00 | -1.0% | 99.00 | 99.74 | 97.40 | 166,276 | |
| 98.40 | +0.36 | +0.4% | 98.78 | 99.30 | 97.02 | 186,547 | |
| 98.04 | +3.50 | +3.7% | 96.30 | 99.88 | 96.06 | 419,752 | |
| 94.54 | -1.06 | -1.1% | 95.16 | 97.74 | 94.02 | 362,879 | |
| 95.60 | -7.15 | -7.0% | 102.80 | 102.80 | 95.60 | 496,704 | |
| 102.75 | +4.87 | +5.0% | 97.88 | 102.75 | 96.28 | 632,816 | |
| 97.88 | +4.98 | +5.4% | 92.90 | 97.88 | 92.74 | 714,132 | |
| 92.90 | 0.00 | 0.0% | 93.80 | 94.00 | 92.68 | 152,072 | |
| 92.90 | +0.58 | +0.6% | 92.40 | 94.48 | 92.40 | 322,504 | |
| 92.32 | -0.64 | -0.7% | 91.80 | 93.82 | 91.00 | 196,582 | |
| 92.96 | -0.04 | 0.0% | 93.00 | 93.32 | 90.98 | 141,330 | |
| 93.00 | +0.60 | +0.6% | 92.00 | 93.60 | 91.40 | 187,301 | |
| 92.40 | -0.56 | -0.6% | 92.40 | 93.98 | 92.36 | 124,138 | |
| 92.96 | +2.80 | +3.1% | 90.26 | 93.70 | 90.26 | 246,593 | |
| 90.16 | -2.66 | -2.9% | 92.50 | 92.80 | 89.94 | 177,731 | |
| 92.82 | +2.62 | +2.9% | 90.00 | 93.10 | 89.16 | 275,047 | |
| 90.20 | +2.20 | +2.5% | 88.50 | 90.24 | 87.84 | 278,994 | |
| 88.00 | -0.80 | -0.9% | 89.00 | 89.00 | 86.94 | 225,795 | |
| 88.80 | +2.30 | +2.7% | 86.00 | 88.82 | 85.60 | 275,159 | |
| 86.50 | +0.60 | +0.7% | 85.94 | 87.66 | 85.00 | 373,685 | |
| 85.90 | -2.40 | -2.7% | 88.70 | 89.40 | 85.80 | 409,798 | |
| 88.30 | -1.26 | -1.4% | 90.20 | 90.42 | 87.40 | 328,025 | |
| 89.56 | -2.48 | -2.7% | 88.70 | 91.30 | 87.00 | 386,151 | |
| 92.04 | -0.86 | -0.9% | 93.50 | 95.90 | 92.04 | 339,071 | |
| 92.90 | -4.10 | -4.2% | 96.54 | 98.12 | 92.56 | 396,859 | |
| 97.00 | +0.58 | +0.6% | 96.60 | 97.96 | 94.50 | 495,988 | |
| 96.42 | +3.12 | +3.3% | 94.50 | 96.74 | 92.46 | 469,352 | |
| 93.30 | +5.24 | +6.0% | 89.00 | 94.58 | 88.54 | 706,447 | |
| 88.06 | +1.56 | +1.8% | 86.38 | 88.62 | 86.10 | 486,157 | |
| 86.50 | 0.00 | 0.0% | 87.64 | 88.54 | 86.32 | 205,336 | |
| 86.50 | -1.26 | -1.4% | 87.76 | 88.62 | 85.50 | 210,373 | |
| 87.76 | +2.38 | +2.8% | 85.90 | 88.42 | 84.32 | 322,507 | |
| 85.38 | -0.96 | -1.1% | 86.00 | 86.34 | 85.00 | 190,738 | |
| 86.34 | +0.34 | +0.4% | 85.80 | 87.86 | 85.06 | 269,308 | |
| 86.00 | -1.92 | -2.2% | 88.64 | 92.26 | 86.00 | 483,519 | |
| 87.92 | -2.08 | -2.3% | 90.20 | 90.90 | 87.70 | 231,483 | |
| 90.00 | -1.32 | -1.4% | 91.34 | 91.66 | 89.62 | 179,272 | |
| 91.32 | +3.44 | +3.9% | 88.50 | 91.40 | 87.50 | 297,959 | |
| 87.88 | +2.30 | +2.7% | 86.00 | 88.78 | 85.84 | 163,092 | |
| 85.58 | -0.34 | -0.4% | 85.94 | 86.96 | 85.06 | 124,473 | |
| 85.92 | +0.18 | +0.2% | 85.74 | 87.46 | 84.70 | 298,331 | |
| 85.74 | -1.10 | -1.3% | 87.38 | 87.56 | 85.40 | 197,920 | |
| 86.84 | -0.16 | -0.2% | 87.50 | 87.60 | 86.24 | 188,468 | |
| 87.00 | -1.30 | -1.5% | 88.80 | 89.30 | 87.00 | 168,355 | |
| 88.30 | -1.86 | -2.1% | 90.38 | 90.38 | 88.20 | 202,133 | |
| 90.16 | +0.48 | +0.5% | 90.00 | 91.52 | 89.78 | 145,568 | |
| 89.68 | -0.32 | -0.4% | 90.04 | 90.48 | 89.08 | 115,306 | |
| 90.00 | -0.56 | -0.6% | 90.66 | 91.04 | 90.00 | 83,044 | |
| 90.56 | +0.78 | +0.9% | 90.16 | 91.50 | 90.16 | 147,812 | |
| 89.78 | -2.40 | -2.6% | 92.18 | 92.26 | 89.78 | 216,739 | |
| 92.18 | -0.32 | -0.3% | 92.40 | 92.40 | 90.70 | 145,625 | |
| 92.50 | +1.58 | +1.7% | 90.60 | 92.82 | 90.56 | 150,926 | |
| 90.92 | -1.78 | -1.9% | 93.50 | 93.50 | 90.60 | 195,125 | |
| 92.70 | -0.90 | -1.0% | 93.60 | 93.90 | 92.56 | 118,206 | |
| 93.60 | -3.40 | -3.5% | 97.00 | 98.38 | 93.02 | 341,696 | |
| 97.00 | +3.50 | +3.7% | 93.46 | 97.10 | 92.84 | 329,937 | |
| 93.50 | +1.66 | +1.8% | 92.50 | 94.10 | 91.80 | 420,199 | |
| 91.84 | +0.34 | +0.4% | 91.50 | 93.64 | 90.62 | 510,734 | |
| 91.50 | -7.72 | -7.8% | 92.40 | 94.88 | 89.70 | 1,279,426 | |
| 99.22 | +1.62 | +1.7% | 98.50 | 99.38 | 97.32 | 234,254 | |
| 97.60 | +0.70 | +0.7% | 97.30 | 98.92 | 95.94 | 316,148 | |
| 96.90 | +1.76 | +1.8% | 95.26 | 97.30 | 95.04 | 289,560 | |
| 95.14 | +2.34 | +2.5% | 93.34 | 95.82 | 93.32 | 204,080 | |
| 92.80 | -0.08 | -0.1% | 92.98 | 94.12 | 92.00 | 129,846 | |
| 92.88 | +0.46 | +0.5% | 92.10 | 93.60 | 91.60 | 147,086 |
- Ticker
- GPW:MDV
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- GPW
- Currency
- PLN
What changed lately
Latest news release · Jun 26, 2026
Modivo Appoints Malwina Winter And Karol Poltorak As Deputy CEO's
Latest deck · Nov 7, 2025
CCC — Q3 2025 Earnings Presentation
Earnings · 46 slides
Latest news
Modivo Appoints Malwina Winter And Karol Poltorak As Deputy CEO's
Jun 26, 2026
Closed 92.54 (-3.6%) on Jun 26, 2026
MDV: All financial, governance, and board discharge resolutions were approved with strong majorities
Jun 25, 2026
Closed 96.00 (+4.1%) on Jun 25, 2026
Modivo Q1 Net Loss At 8.1 Million Zlotys
Jun 11, 2026
Closed 84.30 (+9.5%) on Jun 12, 2026
Modivo AGM To Vote On Allocating FY Net Profit To Supplementary Capital
May 29, 2026
Closed 77.84 (-2.2%) on Jun 1, 2026
MDV: Revenue up 6.5% to PLN 10.9bn, but net loss of PLN 41.4m amid margin and cost pressures
May 28, 2026
Closed 79.60 (-0.9%) on May 29, 2026
Modivo Recognises 155.7 Mln Zloty Impairment Loss On Worldbox Goodwill
May 26, 2026
Closed 79.96 (-2.1%) on May 26, 2026
MDV: Q1 2026 saw 6% EBITDA growth, record gross margin, and strong HalfPrice expansion
May 20, 2026
Closed 77.06 (-4.6%) on May 21, 2026
Former CCC Shares To Begin Trading Under Modivo Name, MDV Ticker
Feb 18, 2026
Closed 127.05 (+10.5%) on Feb 18, 2026
MDV: FY2025 guidance cut after weak Q4; focus shifts to store expansion and margin recovery
Jan 29, 2026
Closed 117.80 (-2.4%) on Jan 30, 2026
MDV: Revenue up 7.8% year-over-year, but net profit down 37% amid expansion and higher costs
Nov 7, 2025
Closed 142.00 (-7.2%) on Nov 7, 2025
Decks
CCC — Q3 2025 Earnings Presentation
Earnings · 46 slides · Nov 7, 2025
CCC — Q2 2025 Earnings Presentation
Earnings · 24 slides · Aug 8, 2025
CCC Group — Q3 2024 Earnings Presentation
Earnings · 91 slides · Nov 14, 2024
CCC — Q3 2024 Earnings Presentation
Earnings · 91 slides · Nov 14, 2024
Modivo SA on 6ix
- Industry
- Retail & e-commerce
- News releases
- 10 in the last 12 months · 14 in all · newest Jun 26, 2026 · oldest 2024
- Decks
- 13 decks · latest Nov 7, 2025
Where Modivo SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| GPW:MDV · Home listing · This page | GPW | Poland | PLN |
| LSIN:0LS5 | LSIN | United Kingdom | PLN |
| gettex:6RK | gettex | Germany | EUR |
| Dusseldorf:6RK | Dusseldorf | Germany | EUR |
| LS Exchange:A0DNL1 | LS Exchange | Germany | EUR |
| Turquoise:MDVW | Turquoise | United Kingdom | PLN |
| Stuttgart:6RK | Stuttgart | Germany | EUR |
| Lang & Schwarz:A0DNL1 | Lang & Schwarz | Germany | EUR |
| Frankfurt:6RK | Frankfurt | Germany | EUR |
| Munich:6RK | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Modivo SA.