Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6.280 | 6.900 | 6.280 | 6.500 | 6.202 | 2,292 |
| 2024-01-29 | 6.180 | 6.280 | 5.800 | 6.280 | 5.992 | 2,048 |
| 2024-01-26 | 5.980 | 6.960 | 5.000 | 6.400 | 6.106 | 7,631 |
| 2024-01-25 | 5.900 | 5.980 | 5.700 | 5.980 | 5.706 | 364 |
| 2024-01-24 | 5.800 | 5.900 | 5.560 | 5.900 | 5.629 | 208 |
| 2024-01-23 | 5.600 | 6.000 | 5.600 | 5.900 | 5.629 | 2,482 |
| 2024-01-22 | 5.300 | 5.640 | 5.300 | 5.640 | 5.381 | 466 |
| 2024-01-19 | 5.200 | 5.240 | 5.020 | 5.020 | 4.790 | 2,491 |
| 2024-01-18 | 5.100 | 5.200 | 4.930 | 5.200 | 4.962 | 1,510 |
| 2024-01-17 | 5.140 | 5.300 | 5.100 | 5.240 | 5.000 | 2,806 |
| 2024-01-16 | 5.300 | 5.300 | 5.160 | 5.180 | 4.942 | 1,190 |
| 2024-01-15 | 5.560 | 5.560 | 5.500 | 5.500 | 5.248 | 638 |
| 2024-01-12 | 5.760 | 5.760 | 5.600 | 5.600 | 5.343 | 415 |
| 2024-01-10 | 5.940 | 5.940 | 5.940 | 5.940 | 5.668 | 5 |
| 2024-01-09 | 5.880 | 5.880 | 5.820 | 5.820 | 5.553 | 60 |
| 2024-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.725 | 54 |
| 2024-01-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.725 | 221 |
| 2024-01-03 | 6.100 | 6.140 | 5.700 | 5.700 | 5.439 | 62 |
| 2024-01-02 | 5.080 | 6.000 | 5.080 | 5.900 | 5.629 | 2,526 |
| 2023-12-29 | 4.700 | 5.000 | 4.700 | 5.000 | 4.771 | 563 |
| 2023-12-28 | 4.600 | 4.700 | 4.510 | 4.700 | 4.484 | 431 |
| 2023-12-27 | 4.620 | 4.620 | 4.300 | 4.300 | 4.103 | 23 |
| 2023-12-22 | 4.400 | 4.700 | 4.000 | 4.700 | 4.484 | 6,591 |
| 2023-12-21 | 4.080 | 4.800 | 4.080 | 4.800 | 4.580 | 7,475 |
| 2023-12-20 | 5.100 | 5.100 | 4.800 | 5.100 | 4.866 | 907 |
| 2023-12-15 | 4.980 | 5.160 | 4.810 | 5.160 | 4.923 | 1,155 |
| 2023-12-14 | 5.000 | 5.260 | 5.000 | 5.260 | 5.019 | 25 |
| 2023-12-12 | 5.200 | 5.300 | 4.970 | 5.260 | 5.019 | 904 |
| 2023-12-11 | 5.640 | 5.880 | 4.900 | 4.980 | 4.752 | 4,866 |
| 2023-12-08 | 5.860 | 5.900 | 5.860 | 5.900 | 5.629 | 47 |
| 2023-12-07 | 5.960 | 5.960 | 5.500 | 5.860 | 5.591 | 61 |
| 2023-12-06 | 5.840 | 5.980 | 5.020 | 5.980 | 5.706 | 2,763 |
| 2023-12-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.706 | 18 |
| 2023-12-04 | 5.980 | 5.980 | 5.900 | 5.980 | 5.706 | 63 |
| 2023-12-01 | 5.760 | 5.960 | 5.760 | 5.960 | 5.687 | 587 |
| 2023-11-30 | 5.780 | 5.780 | 5.400 | 5.740 | 5.477 | 813 |
| 2023-11-29 | 5.700 | 5.800 | 5.700 | 5.800 | 5.534 | 360 |
| 2023-11-28 | 5.400 | 5.800 | 5.200 | 5.800 | 5.534 | 1,672 |
| 2023-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.152 | 2 |
| 2023-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.152 | 192 |
| 2023-11-23 | 5.500 | 5.500 | 5.400 | 5.400 | 5.152 | 124 |
| 2023-11-22 | 5.800 | 5.900 | 5.200 | 5.500 | 5.248 | 2,036 |
| 2023-11-21 | 5.900 | 5.900 | 5.760 | 5.800 | 5.534 | 273 |
| 2023-11-20 | 6.000 | 6.000 | 5.800 | 5.900 | 5.629 | 743 |
| 2023-11-17 | 5.900 | 5.980 | 5.800 | 5.980 | 5.706 | 387 |
| 2023-11-16 | 5.780 | 5.900 | 5.780 | 5.900 | 5.629 | 416 |
| 2023-11-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.515 | 1 |
| 2023-11-14 | 6.000 | 6.000 | 5.400 | 5.800 | 5.534 | 3,188 |
| 2023-11-13 | 5.800 | 5.980 | 5.800 | 5.980 | 5.706 | 424 |
| 2023-11-10 | 5.600 | 5.800 | 5.600 | 5.800 | 5.534 | 119 |
| 2023-11-09 | 5.480 | 5.600 | 5.440 | 5.600 | 5.343 | 565 |
| 2023-11-08 | 5.560 | 5.560 | 5.100 | 5.480 | 5.229 | 375 |
| 2023-11-07 | 5.960 | 5.960 | 5.560 | 5.760 | 5.496 | 866 |
| 2023-11-06 | 5.780 | 5.980 | 5.640 | 5.980 | 5.706 | 1,778 |
| 2023-11-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.496 | 185 |
| 2023-11-02 | 5.400 | 5.760 | 5.400 | 5.760 | 5.496 | 1,010 |
| 2023-10-31 | 5.100 | 5.220 | 5.000 | 5.220 | 4.981 | 155 |
| 2023-10-30 | 4.700 | 5.100 | 4.700 | 5.100 | 4.866 | 45 |
| 2023-10-27 | 4.900 | 5.000 | 4.880 | 5.000 | 4.771 | 314 |
| 2023-10-26 | 5.900 | 5.900 | 4.500 | 4.920 | 4.694 | 3,981 |
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.