Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 20.000 | 20.100 | 19.850 | 20.100 | 19.178 | 1,143 |
| 2025-10-29 | 19.950 | 20.100 | 19.900 | 19.900 | 18.987 | 5,787 |
| 2025-10-28 | 19.900 | 20.100 | 19.900 | 20.000 | 19.083 | 2,021 |
| 2025-10-27 | 19.700 | 19.950 | 19.500 | 19.950 | 19.035 | 1,252 |
| 2025-10-24 | 19.800 | 19.800 | 19.750 | 19.750 | 18.844 | 1,219 |
| 2025-10-23 | 19.750 | 19.800 | 19.600 | 19.800 | 18.892 | 858 |
| 2025-10-22 | 20.100 | 20.100 | 19.600 | 19.600 | 18.701 | 783 |
| 2025-10-21 | 19.950 | 20.100 | 19.900 | 19.900 | 18.987 | 857 |
| 2025-10-20 | 19.900 | 19.900 | 19.650 | 19.900 | 18.987 | 61 |
| 2025-10-17 | 20.100 | 20.100 | 19.450 | 20.000 | 19.083 | 2,187 |
| 2025-10-16 | 20.100 | 20.100 | 20.100 | 20.100 | 19.178 | 25 |
| 2025-10-15 | 19.850 | 20.100 | 19.850 | 20.100 | 19.178 | 10,979 |
| 2025-10-14 | 19.650 | 19.850 | 19.400 | 19.450 | 18.558 | 1,341 |
| 2025-10-13 | 19.450 | 19.900 | 19.200 | 19.850 | 18.939 | 715 |
| 2025-10-10 | 19.950 | 19.950 | 19.900 | 19.900 | 18.987 | 51 |
| 2025-10-09 | 19.500 | 19.900 | 19.300 | 19.900 | 18.987 | 951 |
| 2025-10-08 | 19.400 | 19.900 | 19.200 | 19.900 | 18.987 | 1,202 |
| 2025-10-07 | 20.000 | 20.000 | 19.500 | 19.900 | 18.987 | 1,545 |
| 2025-10-06 | 20.000 | 20.000 | 19.700 | 19.900 | 18.987 | 2,203 |
| 2025-10-03 | 19.950 | 20.000 | 19.900 | 20.000 | 19.083 | 2,905 |
| 2025-10-02 | 20.000 | 20.000 | 19.250 | 19.500 | 18.606 | 3,584 |
| 2025-10-01 | 20.000 | 20.100 | 20.000 | 20.100 | 19.178 | 9,477 |
| 2025-09-30 | 20.000 | 20.000 | 19.450 | 20.000 | 19.083 | 52 |
| 2025-09-29 | 20.000 | 20.000 | 19.450 | 20.000 | 19.083 | 738 |
| 2025-09-26 | 19.800 | 20.000 | 19.400 | 20.000 | 19.083 | 866 |
| 2025-09-25 | 20.000 | 20.000 | 19.550 | 19.800 | 18.892 | 662 |
| 2025-09-24 | 20.500 | 20.900 | 20.000 | 20.100 | 19.178 | 2,347 |
| 2025-09-23 | 20.000 | 20.200 | 19.500 | 20.200 | 19.273 | 141 |
| 2025-09-22 | 20.400 | 20.400 | 19.500 | 20.000 | 19.083 | 1,865 |
| 2025-09-19 | 19.800 | 20.700 | 19.100 | 20.700 | 19.751 | 957 |
| 2025-09-18 | 19.600 | 20.500 | 19.600 | 20.500 | 19.560 | 2,097 |
| 2025-09-17 | 19.700 | 20.200 | 19.600 | 19.600 | 18.701 | 872 |
| 2025-09-16 | 20.900 | 20.900 | 20.000 | 20.200 | 19.273 | 1,650 |
| 2025-09-15 | 20.000 | 21.000 | 20.000 | 20.900 | 19.941 | 1,332 |
| 2025-09-12 | 21.200 | 21.200 | 19.650 | 20.200 | 19.273 | 458 |
| 2025-09-11 | 20.500 | 21.200 | 20.500 | 21.200 | 20.228 | 305 |
| 2025-09-10 | 21.600 | 21.700 | 17.300 | 20.300 | 19.369 | 5,494 |
| 2025-09-09 | 21.000 | 22.900 | 20.400 | 21.000 | 20.037 | 3,213 |
| 2025-09-08 | 21.600 | 21.600 | 21.000 | 21.100 | 20.132 | 1,358 |
| 2025-09-05 | 22.500 | 22.900 | 20.800 | 21.400 | 20.418 | 856 |
| 2025-09-04 | 21.300 | 22.900 | 20.500 | 22.500 | 21.468 | 2,489 |
| 2025-09-03 | 21.300 | 22.400 | 21.300 | 22.000 | 20.991 | 1,310 |
| 2025-09-02 | 21.100 | 21.300 | 20.600 | 21.100 | 20.132 | 2,712 |
| 2025-09-01 | 21.000 | 21.300 | 20.000 | 20.200 | 19.273 | 7,716 |
| 2025-08-29 | 21.200 | 21.300 | 21.000 | 21.300 | 20.323 | 258 |
| 2025-08-28 | 20.900 | 21.300 | 20.000 | 21.300 | 20.323 | 1,342 |
| 2025-08-27 | 21.100 | 21.100 | 20.100 | 20.500 | 19.560 | 2,468 |
| 2025-08-26 | 21.400 | 21.600 | 20.000 | 21.200 | 20.228 | 3,842 |
| 2025-08-25 | 20.000 | 21.600 | 20.000 | 21.600 | 20.609 | 7,568 |
| 2025-08-22 | 19.550 | 20.800 | 18.750 | 20.000 | 19.083 | 6,273 |
| 2025-08-21 | 18.400 | 19.150 | 18.400 | 19.150 | 18.272 | 2,940 |
| 2025-08-20 | 18.250 | 18.450 | 17.500 | 18.400 | 17.556 | 4,865 |
| 2025-08-19 | 19.500 | 19.850 | 18.000 | 18.350 | 17.508 | 17,103 |
| 2025-08-18 | 17.900 | 19.500 | 17.200 | 19.050 | 18.176 | 44,247 |
| 2025-08-14 | 16.000 | 17.450 | 15.300 | 16.750 | 15.982 | 65,433 |
| 2025-08-13 | 13.100 | 13.600 | 12.800 | 13.350 | 12.738 | 20,960 |
| 2025-08-12 | 12.900 | 13.000 | 12.700 | 13.000 | 12.404 | 8,966 |
| 2025-08-11 | 12.900 | 13.000 | 12.650 | 12.950 | 12.356 | 4,576 |
| 2025-08-08 | 13.000 | 13.000 | 12.500 | 12.950 | 12.356 | 1,451 |
| 2025-08-07 | 12.800 | 13.000 | 12.800 | 13.000 | 12.404 | 1,228 |
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.