Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 5.680 | 6.200 | 5.680 | 6.000 | 5.725 | 1,501 |
| 2023-10-24 | 5.260 | 6.100 | 5.260 | 5.700 | 5.439 | 4,991 |
| 2023-10-23 | 4.440 | 5.320 | 4.400 | 5.280 | 5.038 | 4,054 |
| 2023-10-20 | 4.400 | 4.440 | 4.380 | 4.440 | 4.236 | 25 |
| 2023-10-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.246 | 350 |
| 2023-10-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.275 | 15 |
| 2023-10-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.275 | 15 |
| 2023-10-13 | 4.380 | 4.480 | 4.380 | 4.480 | 4.275 | 115 |
| 2023-10-12 | 4.400 | 4.450 | 4.400 | 4.400 | 4.198 | 195 |
| 2023-10-11 | 4.300 | 4.400 | 4.300 | 4.400 | 4.198 | 10 |
| 2023-10-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.198 | 60 |
| 2023-10-09 | 4.400 | 4.400 | 4.220 | 4.400 | 4.198 | 110 |
| 2023-10-06 | 4.540 | 4.550 | 4.540 | 4.550 | 4.341 | 32 |
| 2023-10-05 | 4.450 | 4.540 | 4.370 | 4.540 | 4.332 | 380 |
| 2023-10-03 | 4.500 | 4.550 | 4.500 | 4.550 | 4.341 | 605 |
| 2023-10-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.332 | 4 |
| 2023-09-29 | 4.540 | 4.550 | 4.540 | 4.550 | 4.341 | 35 |
| 2023-09-28 | 4.550 | 4.550 | 4.470 | 4.540 | 4.332 | 235 |
| 2023-09-27 | 4.550 | 4.550 | 4.550 | 4.550 | 4.341 | 2 |
| 2023-09-26 | 4.460 | 4.550 | 4.460 | 4.550 | 4.341 | 1,120 |
| 2023-09-25 | 4.490 | 4.530 | 4.490 | 4.530 | 4.322 | 110 |
| 2023-09-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.275 | 50 |
| 2023-09-20 | 4.440 | 4.480 | 4.220 | 4.480 | 4.275 | 536 |
| 2023-09-19 | 4.440 | 4.520 | 4.440 | 4.440 | 4.236 | 199 |
| 2023-09-18 | 4.380 | 4.440 | 4.380 | 4.440 | 4.236 | 130 |
| 2023-09-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.151 | 9 |
| 2023-09-14 | 4.320 | 4.350 | 4.320 | 4.350 | 4.151 | 50 |
| 2023-09-13 | 4.170 | 4.320 | 4.170 | 4.300 | 4.103 | 730 |
| 2023-09-12 | 3.900 | 4.200 | 3.900 | 4.160 | 3.969 | 1,504 |
| 2023-09-11 | 5.200 | 5.200 | 3.820 | 3.880 | 3.702 | 11,232 |
| 2023-09-08 | 5.160 | 5.600 | 5.160 | 5.580 | 5.324 | 410 |
| 2023-09-07 | 5.160 | 5.660 | 4.900 | 5.000 | 4.771 | 2,368 |
| 2023-09-06 | 5.440 | 5.460 | 4.800 | 4.800 | 4.580 | 2,088 |
| 2023-09-05 | 5.640 | 5.660 | 5.140 | 5.460 | 5.210 | 1,318 |
| 2023-09-04 | 4.860 | 5.820 | 4.860 | 5.640 | 5.381 | 2,320 |
| 2023-09-01 | 6.300 | 6.300 | 4.700 | 4.860 | 4.637 | 13,931 |
| 2023-08-31 | 4.500 | 6.200 | 4.500 | 6.200 | 5.916 | 12,698 |
| 2023-08-30 | 4.290 | 4.630 | 4.290 | 4.590 | 4.379 | 750 |
| 2023-08-29 | 4.190 | 4.300 | 3.900 | 4.300 | 4.103 | 1,384 |
| 2023-08-28 | 4.050 | 4.200 | 3.850 | 4.190 | 3.998 | 2,646 |
| 2023-08-25 | 4.000 | 4.050 | 4.000 | 4.050 | 3.864 | 385 |
| 2023-08-24 | 4.000 | 4.000 | 3.990 | 4.000 | 3.817 | 123 |
| 2023-08-23 | 3.900 | 4.000 | 3.500 | 4.000 | 3.817 | 1,592 |
| 2023-08-22 | 3.820 | 4.000 | 3.820 | 4.000 | 3.817 | 777 |
| 2023-08-21 | 3.820 | 3.820 | 3.540 | 3.800 | 3.626 | 825 |
| 2023-08-18 | 3.500 | 3.820 | 3.230 | 3.820 | 3.645 | 1,856 |
| 2023-08-17 | 4.200 | 4.200 | 3.300 | 3.580 | 3.416 | 4,106 |
| 2023-08-16 | 3.900 | 4.650 | 3.300 | 4.200 | 4.007 | 11,756 |
| 2023-08-14 | 3.080 | 3.900 | 2.900 | 3.900 | 3.721 | 15,762 |
| 2023-08-11 | 2.570 | 3.000 | 2.570 | 3.000 | 2.862 | 6,472 |
| 2023-08-10 | 2.390 | 2.560 | 2.390 | 2.560 | 2.443 | 2,155 |
| 2023-08-09 | 2.387 | 2.387 | 2.387 | 2.387 | 2.278 | 5 |
| 2023-08-08 | 2.387 | 2.387 | 2.387 | 2.387 | 2.278 | 139 |
| 2023-08-07 | 2.460 | 2.470 | 2.300 | 2.400 | 2.290 | 3,761 |
| 2023-08-04 | 2.310 | 2.460 | 2.300 | 2.460 | 2.347 | 295 |
| 2023-08-03 | 2.470 | 2.470 | 2.300 | 2.400 | 2.290 | 3,119 |
| 2023-08-02 | 2.690 | 2.690 | 2.500 | 2.580 | 2.462 | 1,422 |
| 2023-08-01 | 2.400 | 2.700 | 2.300 | 2.690 | 2.567 | 12,270 |
| 2023-07-31 | 2.540 | 2.540 | 2.540 | 2.540 | 2.424 | 200 |
| 2023-07-27 | 2.280 | 2.540 | 2.260 | 2.540 | 2.424 | 143 |
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.