Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 2.300 | 2.900 | 2.240 | 2.460 | 2.347 | 14,789 |
| 2023-07-25 | 2.180 | 2.300 | 2.000 | 2.300 | 2.195 | 7,455 |
| 2023-07-24 | 2.300 | 2.440 | 2.060 | 2.290 | 2.185 | 1,760 |
| 2023-07-21 | 2.610 | 2.640 | 2.120 | 2.230 | 2.128 | 7,799 |
| 2023-07-20 | 2.780 | 2.780 | 2.400 | 2.600 | 2.481 | 12,924 |
| 2023-07-18 | 2.820 | 3.050 | 2.570 | 3.050 | 2.910 | 662 |
| 2023-07-17 | 2.980 | 3.050 | 2.980 | 3.050 | 2.910 | 1,057 |
| 2023-07-14 | 3.320 | 3.320 | 2.670 | 2.960 | 2.824 | 5,297 |
| 2023-07-13 | 3.740 | 3.740 | 3.080 | 3.320 | 3.168 | 3,506 |
| 2023-07-12 | 3.740 | 3.740 | 3.630 | 3.740 | 3.568 | 504 |
| 2023-07-11 | 3.460 | 3.740 | 3.460 | 3.740 | 3.568 | 3,202 |
| 2023-07-10 | 3.400 | 3.460 | 3.400 | 3.460 | 3.301 | 607 |
| 2023-07-07 | 3.370 | 3.400 | 3.370 | 3.400 | 3.244 | 429 |
| 2023-07-06 | 3.570 | 3.570 | 3.080 | 3.370 | 3.215 | 4,114 |
| 2023-07-05 | 3.430 | 3.580 | 3.430 | 3.580 | 3.416 | 1,859 |
| 2023-07-04 | 3.300 | 3.430 | 2.999 | 3.430 | 3.273 | 4,232 |
| 2023-07-03 | 3.400 | 3.440 | 3.120 | 3.300 | 3.149 | 961 |
| 2023-06-30 | 2.860 | 3.450 | 2.860 | 3.450 | 3.291 | 3,579 |
| 2023-06-29 | 2.600 | 2.860 | 2.600 | 2.860 | 2.729 | 2,522 |
| 2023-06-28 | 2.640 | 2.770 | 2.500 | 2.770 | 2.643 | 3,647 |
| 2023-06-27 | 2.470 | 2.890 | 2.420 | 2.640 | 2.519 | 3,914 |
| 2023-06-26 | 2.690 | 2.690 | 2.500 | 2.690 | 2.567 | 147 |
| 2023-06-23 | 2.500 | 2.600 | 2.500 | 2.600 | 2.481 | 465 |
| 2023-06-22 | 2.600 | 2.600 | 2.500 | 2.500 | 2.385 | 719 |
| 2023-06-21 | 2.670 | 2.680 | 2.670 | 2.680 | 2.557 | 200 |
| 2023-06-20 | 2.880 | 2.880 | 2.340 | 2.550 | 2.433 | 6,353 |
| 2023-06-19 | 3.490 | 3.490 | 2.530 | 2.700 | 2.576 | 9,694 |
| 2023-06-16 | 3.150 | 3.500 | 3.150 | 3.400 | 3.244 | 10,178 |
| 2023-06-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.005 | 51 |
| 2023-06-14 | 3.010 | 3.150 | 2.720 | 3.150 | 3.006 | 9,083 |
| 2023-06-13 | 2.890 | 3.100 | 2.700 | 3.000 | 2.862 | 3,937 |
| 2023-06-12 | 2.670 | 2.910 | 2.650 | 2.880 | 2.748 | 15,768 |
| 2023-06-09 | 1.749 | 2.518 | 1.749 | 2.518 | 2.403 | 37,145 |
| 2023-06-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.670 | 505 |
| 2023-06-05 | 1.750 | 1.782 | 1.711 | 1.782 | 1.700 | 62 |
| 2023-06-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.708 | 10 |
| 2023-05-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.708 | 10 |
| 2023-05-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.708 | 10 |
| 2023-05-29 | 1.790 | 1.790 | 1.750 | 1.790 | 1.708 | 120 |
| 2023-05-26 | 1.750 | 1.790 | 1.750 | 1.790 | 1.708 | 220 |
| 2023-05-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.717 | 400 |
| 2023-05-24 | 1.790 | 1.800 | 1.750 | 1.800 | 1.717 | 260 |
| 2023-05-23 | 1.760 | 1.790 | 1.740 | 1.790 | 1.708 | 2,849 |
| 2023-05-22 | 1.800 | 1.820 | 1.800 | 1.820 | 1.737 | 645 |
| 2023-05-19 | 1.810 | 1.810 | 1.700 | 1.800 | 1.717 | 710 |
| 2023-05-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.717 | 190 |
| 2023-05-16 | 1.700 | 1.880 | 1.700 | 1.800 | 1.717 | 5,860 |
| 2023-05-15 | 1.720 | 1.880 | 1.540 | 1.850 | 1.765 | 9,979 |
| 2023-05-12 | 1.760 | 1.800 | 1.760 | 1.800 | 1.717 | 1,210 |
| 2023-05-11 | 1.750 | 1.800 | 1.720 | 1.800 | 1.717 | 610 |
| 2023-05-10 | 1.800 | 1.860 | 1.720 | 1.860 | 1.775 | 606 |
| 2023-05-08 | 1.900 | 1.970 | 1.520 | 1.860 | 1.775 | 1,818 |
| 2023-05-05 | 2.040 | 2.040 | 1.920 | 1.920 | 1.832 | 585 |
| 2023-05-04 | 1.950 | 2.040 | 1.950 | 2.040 | 1.946 | 543 |
| 2023-05-02 | 1.990 | 2.000 | 1.990 | 2.000 | 1.908 | 51 |
| 2023-04-28 | 1.950 | 1.970 | 1.950 | 1.970 | 1.880 | 61 |
| 2023-04-27 | 1.920 | 1.950 | 1.920 | 1.950 | 1.861 | 149 |
| 2023-04-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.813 | 100 |
| 2023-04-25 | 1.800 | 1.950 | 1.800 | 1.950 | 1.861 | 520 |
| 2023-04-24 | 1.950 | 2.000 | 1.800 | 2.000 | 1.908 | 5,215 |
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.