Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.236 | 3 |
| 2024-05-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.236 | 3 |
| 2024-05-06 | 4.350 | 4.460 | 4.170 | 4.460 | 4.255 | 1,711 |
| 2024-05-02 | 4.240 | 4.340 | 4.150 | 4.340 | 4.141 | 735 |
| 2024-04-29 | 4.220 | 4.230 | 4.220 | 4.230 | 4.036 | 186 |
| 2024-04-25 | 3.670 | 4.240 | 3.670 | 4.220 | 4.026 | 6,428 |
| 2024-04-24 | 3.470 | 3.650 | 3.460 | 3.650 | 3.483 | 6,146 |
| 2024-04-23 | 3.410 | 3.450 | 3.380 | 3.450 | 3.292 | 2,455 |
| 2024-04-22 | 3.490 | 3.570 | 3.400 | 3.570 | 3.406 | 1,860 |
| 2024-04-19 | 3.550 | 3.550 | 3.350 | 3.500 | 3.339 | 2,196 |
| 2024-04-18 | 3.520 | 3.600 | 3.300 | 3.600 | 3.435 | 2,634 |
| 2024-04-17 | 3.590 | 3.600 | 3.590 | 3.600 | 3.435 | 897 |
| 2024-04-16 | 3.530 | 3.600 | 3.240 | 3.600 | 3.435 | 5,689 |
| 2024-04-15 | 3.740 | 3.740 | 3.520 | 3.600 | 3.435 | 2,380 |
| 2024-04-12 | 3.840 | 3.900 | 3.780 | 3.900 | 3.721 | 4,338 |
| 2024-04-11 | 3.900 | 3.960 | 3.830 | 3.960 | 3.778 | 3,864 |
| 2024-04-10 | 3.920 | 3.980 | 3.860 | 3.980 | 3.797 | 2,505 |
| 2024-04-09 | 3.910 | 4.050 | 3.900 | 4.050 | 3.864 | 2,314 |
| 2024-04-08 | 3.960 | 4.040 | 3.900 | 4.040 | 3.855 | 1,341 |
| 2024-04-05 | 4.080 | 4.080 | 4.000 | 4.070 | 3.883 | 2,359 |
| 2024-04-04 | 4.010 | 4.080 | 4.010 | 4.080 | 3.893 | 2,506 |
| 2024-04-03 | 4.120 | 4.120 | 3.960 | 4.110 | 3.922 | 1,214 |
| 2024-04-02 | 4.200 | 4.200 | 4.100 | 4.200 | 4.007 | 1,147 |
| 2024-03-28 | 4.230 | 4.230 | 4.110 | 4.200 | 4.007 | 1,109 |
| 2024-03-27 | 4.250 | 4.250 | 4.120 | 4.120 | 3.931 | 1,490 |
| 2024-03-26 | 4.330 | 4.400 | 4.300 | 4.400 | 4.198 | 1,478 |
| 2024-03-25 | 4.350 | 4.480 | 4.330 | 4.480 | 4.275 | 2,343 |
| 2024-03-22 | 4.330 | 4.500 | 4.330 | 4.500 | 4.294 | 1,198 |
| 2024-03-21 | 4.330 | 4.440 | 4.320 | 4.440 | 4.236 | 1,363 |
| 2024-03-20 | 4.320 | 4.440 | 4.320 | 4.440 | 4.236 | 1,027 |
| 2024-03-19 | 4.310 | 4.440 | 4.310 | 4.440 | 4.236 | 1,200 |
| 2024-03-18 | 4.470 | 4.470 | 4.330 | 4.450 | 4.246 | 1,692 |
| 2024-03-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.446 | 25 |
| 2024-03-13 | 4.660 | 4.660 | 4.500 | 4.660 | 4.446 | 70 |
| 2024-03-12 | 4.610 | 4.680 | 4.520 | 4.660 | 4.446 | 2,400 |
| 2024-03-08 | 4.900 | 4.900 | 4.600 | 4.760 | 4.542 | 4,092 |
| 2024-03-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.675 | 3 |
| 2024-03-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.675 | 5 |
| 2024-03-05 | 4.720 | 4.900 | 4.710 | 4.900 | 4.675 | 155 |
| 2024-03-04 | 4.900 | 4.900 | 4.700 | 4.880 | 4.656 | 1,238 |
| 2024-03-01 | 4.720 | 4.900 | 4.520 | 4.900 | 4.675 | 2,617 |
| 2024-02-29 | 4.930 | 5.000 | 4.500 | 4.900 | 4.675 | 4,747 |
| 2024-02-28 | 5.060 | 5.080 | 4.940 | 5.000 | 4.771 | 240 |
| 2024-02-26 | 5.100 | 5.100 | 4.900 | 5.060 | 4.828 | 1,214 |
| 2024-02-23 | 5.180 | 5.180 | 5.180 | 5.180 | 4.942 | 5 |
| 2024-02-22 | 5.240 | 5.260 | 5.200 | 5.200 | 4.962 | 114 |
| 2024-02-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.019 | 100 |
| 2024-02-16 | 5.260 | 5.260 | 5.260 | 5.260 | 5.019 | 2 |
| 2024-02-15 | 5.280 | 5.280 | 5.060 | 5.260 | 5.019 | 5,506 |
| 2024-02-14 | 6.300 | 6.300 | 5.140 | 5.380 | 5.133 | 11,426 |
| 2024-02-13 | 5.540 | 6.640 | 5.540 | 6.620 | 6.316 | 8,896 |
| 2024-02-12 | 6.240 | 6.240 | 5.500 | 5.980 | 5.706 | 9,200 |
| 2024-02-09 | 6.260 | 6.260 | 5.920 | 6.240 | 5.954 | 1,204 |
| 2024-02-08 | 6.160 | 6.260 | 5.920 | 6.180 | 5.897 | 3,136 |
| 2024-02-07 | 6.240 | 6.480 | 6.100 | 6.380 | 6.087 | 979 |
| 2024-02-06 | 6.360 | 6.360 | 6.000 | 6.240 | 5.954 | 2,030 |
| 2024-02-05 | 6.260 | 6.480 | 6.260 | 6.360 | 6.068 | 113 |
| 2024-02-02 | 6.560 | 6.560 | 6.100 | 6.240 | 5.954 | 766 |
| 2024-02-01 | 6.700 | 6.700 | 6.200 | 6.300 | 6.011 | 1,848 |
| 2024-01-31 | 6.500 | 6.880 | 6.500 | 6.860 | 6.545 | 1,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.