Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 17.000 | 17.250 | 16.900 | 17.250 | 16.459 | 530 |
| 2026-01-30 | 17.550 | 17.550 | 17.550 | 17.550 | 16.745 | 4 |
| 2026-01-29 | 17.650 | 17.650 | 16.600 | 17.600 | 16.793 | 4,730 |
| 2026-01-28 | 17.250 | 17.250 | 17.000 | 17.000 | 16.220 | 212 |
| 2026-01-27 | 17.600 | 18.000 | 17.000 | 17.250 | 16.459 | 2,212 |
| 2026-01-26 | 17.100 | 17.850 | 17.100 | 17.850 | 17.031 | 1,104 |
| 2026-01-23 | 17.200 | 17.250 | 17.150 | 17.200 | 16.411 | 1,207 |
| 2026-01-22 | 17.250 | 17.500 | 17.150 | 17.500 | 16.697 | 1,584 |
| 2026-01-21 | 17.550 | 17.600 | 17.250 | 17.400 | 16.602 | 1,211 |
| 2026-01-20 | 17.700 | 17.900 | 17.300 | 17.500 | 16.697 | 1,116 |
| 2026-01-19 | 17.200 | 18.200 | 17.100 | 18.200 | 17.365 | 371 |
| 2026-01-16 | 17.450 | 17.600 | 17.100 | 17.400 | 16.602 | 1,184 |
| 2026-01-15 | 17.450 | 17.450 | 17.250 | 17.250 | 16.459 | 490 |
| 2026-01-14 | 17.100 | 17.650 | 16.800 | 17.300 | 16.506 | 652 |
| 2026-01-13 | 17.400 | 17.500 | 17.000 | 17.000 | 16.220 | 2,872 |
| 2026-01-12 | 18.950 | 18.950 | 17.500 | 17.550 | 16.745 | 4,033 |
| 2026-01-09 | 17.900 | 18.500 | 17.600 | 18.200 | 17.365 | 3,391 |
| 2026-01-08 | 18.000 | 18.000 | 17.450 | 17.800 | 16.984 | 985 |
| 2026-01-07 | 18.000 | 18.050 | 16.950 | 17.900 | 17.079 | 2,988 |
| 2026-01-05 | 17.400 | 18.150 | 17.400 | 18.150 | 17.317 | 1,935 |
| 2026-01-02 | 17.800 | 17.800 | 16.500 | 17.350 | 16.554 | 5,466 |
| 2025-12-30 | 17.000 | 17.400 | 17.000 | 17.000 | 16.220 | 1,710 |
| 2025-12-29 | 17.650 | 18.000 | 17.050 | 17.400 | 16.602 | 2,909 |
| 2025-12-23 | 18.000 | 18.000 | 17.000 | 17.500 | 16.697 | 9,614 |
| 2025-12-22 | 18.150 | 18.150 | 17.300 | 18.000 | 17.174 | 305 |
| 2025-12-19 | 18.150 | 18.150 | 17.900 | 18.100 | 17.270 | 581 |
| 2025-12-18 | 17.500 | 18.200 | 17.500 | 17.500 | 16.697 | 1,946 |
| 2025-12-17 | 17.850 | 18.000 | 17.100 | 18.000 | 17.174 | 17,336 |
| 2025-12-16 | 17.250 | 20.700 | 17.250 | 17.500 | 16.697 | 16,839 |
| 2025-12-15 | 17.200 | 17.200 | 15.650 | 16.800 | 16.029 | 2,671 |
| 2025-12-12 | 17.600 | 17.900 | 17.100 | 17.900 | 17.079 | 261 |
| 2025-12-11 | 17.600 | 17.600 | 16.400 | 17.200 | 16.411 | 3,927 |
| 2025-12-10 | 17.550 | 17.550 | 16.950 | 17.500 | 16.697 | 441 |
| 2025-12-09 | 17.200 | 17.200 | 16.850 | 17.150 | 16.363 | 1,412 |
| 2025-12-08 | 16.900 | 17.200 | 16.900 | 17.200 | 16.411 | 507 |
| 2025-12-05 | 17.600 | 17.600 | 16.900 | 16.900 | 16.125 | 292 |
| 2025-12-04 | 17.400 | 17.550 | 17.100 | 17.350 | 16.554 | 692 |
| 2025-12-03 | 17.550 | 17.550 | 16.800 | 17.450 | 16.650 | 1,395 |
| 2025-12-02 | 17.500 | 17.950 | 17.000 | 17.600 | 16.793 | 2,090 |
| 2025-12-01 | 17.500 | 17.500 | 17.500 | 17.500 | 16.697 | 615 |
| 2025-11-28 | 18.000 | 18.000 | 17.250 | 18.000 | 17.174 | 1,352 |
| 2025-11-27 | 17.700 | 18.400 | 17.700 | 18.150 | 17.317 | 695 |
| 2025-11-26 | 18.400 | 18.550 | 17.550 | 18.500 | 17.651 | 3,264 |
| 2025-11-25 | 18.350 | 18.550 | 17.500 | 18.400 | 17.556 | 4,900 |
| 2025-11-24 | 18.850 | 18.850 | 18.150 | 18.800 | 17.938 | 70 |
| 2025-11-21 | 18.200 | 18.900 | 18.100 | 18.900 | 18.033 | 871 |
| 2025-11-20 | 19.100 | 19.100 | 17.700 | 18.650 | 17.795 | 4,661 |
| 2025-11-19 | 17.900 | 18.650 | 17.000 | 18.650 | 17.795 | 4,244 |
| 2025-11-18 | 18.000 | 19.000 | 15.800 | 18.000 | 17.174 | 29,244 |
| 2025-11-17 | 18.450 | 18.600 | 16.600 | 18.000 | 17.174 | 12,539 |
| 2025-11-14 | 20.000 | 20.200 | 18.100 | 19.200 | 18.319 | 13,904 |
| 2025-11-13 | 19.900 | 20.500 | 19.500 | 20.400 | 19.464 | 3,418 |
| 2025-11-12 | 20.000 | 20.400 | 19.550 | 20.300 | 19.369 | 3,726 |
| 2025-11-10 | 19.700 | 20.700 | 19.700 | 20.400 | 19.464 | 1,818 |
| 2025-11-07 | 20.000 | 20.300 | 19.750 | 20.300 | 19.369 | 1,226 |
| 2025-11-06 | 19.700 | 20.700 | 19.650 | 20.700 | 19.751 | 2,809 |
| 2025-11-05 | 20.200 | 20.200 | 19.650 | 20.000 | 19.083 | 1,767 |
| 2025-11-04 | 20.300 | 20.300 | 19.800 | 20.200 | 19.273 | 3,921 |
| 2025-11-03 | 20.300 | 21.500 | 19.700 | 20.500 | 19.560 | 8,487 |
| 2025-10-31 | 20.100 | 20.100 | 19.800 | 20.100 | 19.178 | 7,682 |
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.