Bridge Solutions Hub S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	1.950	2.000	1.800	2.000	1.908	5,215
2023-04-21	2.120	2.120	1.980	2.100	2.004	210
2023-04-20	2.040	2.040	2.020	2.020	1.927	540
2023-04-18	2.158	2.158	2.158	2.158	2.059	10
2023-04-17	2.158	2.158	2.158	2.158	2.059	10
2023-04-14	2.158	2.158	2.158	2.158	2.059	110
2023-04-13	2.158	2.158	2.158	2.158	2.059	10
2023-04-12	2.158	2.158	2.158	2.158	2.059	5
2023-04-11	2.170	2.180	2.170	2.170	2.071	227
2023-04-06	1.900	2.180	1.900	2.170	2.071	10,550
2023-04-05	1.760	1.900	1.760	1.900	1.813	3,753
2023-04-04	1.780	1.780	1.780	1.780	1.698	10
2023-04-03	1.780	1.780	1.780	1.780	1.698	10
2023-03-31	1.780	1.780	1.780	1.780	1.698	10
2023-03-30	1.780	1.780	1.780	1.780	1.698	10
2023-03-29	1.780	1.780	1.780	1.780	1.698	110
2023-03-28	1.760	1.780	1.760	1.780	1.698	1,480
2023-03-27	1.760	1.760	1.760	1.760	1.679	10
2023-03-24	1.760	1.760	1.760	1.760	1.679	10
2023-03-23	1.760	1.760	1.760	1.760	1.679	10
2023-03-22	1.750	1.760	1.750	1.760	1.679	120
2023-03-21	1.630	1.750	1.600	1.750	1.670	1,080
2023-03-20	1.670	1.700	1.670	1.700	1.622	1,420
2023-03-17	1.670	1.670	1.670	1.670	1.593	10
2023-03-16	1.670	1.670	1.670	1.670	1.593	10
2023-03-15	1.670	1.670	1.670	1.670	1.593	20
2023-03-10	1.690	1.690	1.690	1.690	1.613	110
2023-03-09	1.600	1.700	1.600	1.690	1.613	4,081
2023-03-08	1.620	1.790	1.520	1.790	1.708	1,730
2023-03-07	2.020	2.200	1.620	1.700	1.622	25,334
2023-03-06	2.190	2.300	2.000	2.280	2.175	3,775
2023-03-03	2.260	2.320	2.260	2.320	2.214	240
2023-03-02	2.200	2.260	2.180	2.260	2.156	549
2023-03-01	2.250	2.360	2.220	2.320	2.214	807
2023-02-28	2.300	2.360	2.260	2.360	2.252	1,251
2023-02-27	2.410	2.410	2.280	2.380	2.271	1,307
2023-02-24	2.414	2.414	2.414	2.414	2.303	500
2023-02-23	2.414	2.414	2.414	2.414	2.303	100
2023-02-22	2.379	2.414	2.379	2.414	2.303	2,122
2023-02-21	2.318	2.370	2.318	2.370	2.261	424
2023-02-20	2.280	2.319	2.280	2.319	2.213	1,415
2023-02-17	2.180	2.300	2.180	2.200	2.099	1,451
2023-02-16	2.300	2.300	2.300	2.300	2.195	105
2023-02-15	2.300	2.300	2.160	2.300	2.195	6,138
2023-02-14	2.240	2.300	2.120	2.300	2.195	4,782
2023-02-13	2.500	2.500	2.202	2.360	2.252	5,188
2023-02-10	2.500	2.500	2.500	2.500	2.385	5
2023-02-09	2.380	2.500	2.380	2.500	2.385	620
2023-02-08	2.350	2.460	2.350	2.460	2.347	2,044
2023-02-07	2.400	2.400	2.400	2.400	2.290	20
2023-02-06	2.440	2.480	2.410	2.480	2.366	1,012
2023-02-03	2.380	2.480	2.380	2.442	2.330	7,262
2023-02-02	2.460	2.480	2.352	2.480	2.366	1,108
2023-02-01	2.500	2.500	2.360	2.460	2.347	1,018
2023-01-31	2.382	2.500	2.381	2.500	2.385	2,442
2023-01-30	2.440	2.550	2.400	2.500	2.385	12,000
2023-01-27	2.450	2.560	2.450	2.560	2.443	506
2023-01-26	2.520	2.560	2.450	2.560	2.443	1,338
2023-01-25	2.700	2.700	2.310	2.500	2.385	7,403
2023-01-24	2.630	2.800	2.630	2.750	2.624	233

← NewerPage 15 of 16 · 921 trading daysOlder →

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.