Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 13.200 | 15.700 | 13.200 | 13.950 | 13.310 | 9,437 |
| 2025-02-07 | 12.600 | 12.800 | 12.150 | 12.800 | 12.213 | 17,829 |
| 2025-02-06 | 14.000 | 14.250 | 11.200 | 12.900 | 12.308 | 30,916 |
| 2025-02-05 | 17.050 | 17.050 | 13.600 | 13.600 | 12.976 | 25,938 |
| 2025-02-04 | 17.600 | 17.950 | 17.050 | 17.050 | 16.268 | 1,498 |
| 2025-02-03 | 18.000 | 18.000 | 17.450 | 17.450 | 16.650 | 1,096 |
| 2025-01-31 | 18.800 | 18.800 | 18.000 | 18.000 | 17.174 | 635 |
| 2025-01-30 | 18.500 | 18.900 | 18.500 | 18.800 | 17.938 | 78 |
| 2025-01-29 | 18.400 | 18.500 | 17.700 | 18.500 | 17.651 | 326 |
| 2025-01-28 | 17.300 | 18.300 | 17.300 | 17.500 | 16.697 | 457 |
| 2025-01-27 | 18.700 | 18.700 | 17.050 | 18.100 | 17.270 | 611 |
| 2025-01-23 | 18.200 | 18.700 | 18.200 | 18.700 | 17.842 | 19 |
| 2025-01-22 | 18.500 | 18.500 | 18.250 | 18.500 | 17.651 | 38 |
| 2025-01-21 | 18.800 | 18.900 | 18.500 | 18.900 | 18.033 | 242 |
| 2025-01-20 | 18.900 | 19.600 | 18.800 | 19.350 | 18.462 | 90 |
| 2025-01-17 | 19.050 | 19.700 | 18.900 | 19.650 | 18.749 | 225 |
| 2025-01-16 | 19.600 | 19.700 | 19.600 | 19.650 | 18.749 | 114 |
| 2025-01-15 | 19.000 | 19.700 | 18.900 | 19.700 | 18.796 | 49 |
| 2025-01-14 | 19.650 | 19.750 | 19.000 | 19.700 | 18.796 | 349 |
| 2025-01-13 | 19.000 | 19.750 | 19.000 | 19.550 | 18.653 | 6,158 |
| 2025-01-10 | 19.500 | 19.500 | 19.000 | 19.400 | 18.510 | 258 |
| 2025-01-09 | 18.950 | 19.400 | 18.950 | 19.400 | 18.510 | 2,264 |
| 2025-01-08 | 18.500 | 19.400 | 18.500 | 18.950 | 18.081 | 1,530 |
| 2025-01-07 | 16.250 | 20.000 | 16.250 | 18.900 | 18.033 | 4,160 |
| 2025-01-03 | 15.000 | 16.750 | 15.000 | 16.200 | 15.457 | 15,725 |
| 2025-01-02 | 14.950 | 17.800 | 14.950 | 15.000 | 14.312 | 11,244 |
| 2024-12-30 | 14.900 | 14.900 | 14.700 | 14.900 | 14.217 | 5,067 |
| 2024-12-27 | 14.450 | 14.900 | 14.400 | 14.900 | 14.217 | 1,248 |
| 2024-12-23 | 14.300 | 14.400 | 14.300 | 14.400 | 13.739 | 1,371 |
| 2024-12-20 | 14.400 | 14.400 | 13.850 | 13.950 | 13.310 | 522 |
| 2024-12-19 | 14.500 | 14.500 | 14.500 | 14.500 | 13.835 | 12 |
| 2024-12-18 | 14.350 | 14.500 | 14.350 | 14.500 | 13.835 | 1,002 |
| 2024-12-17 | 14.300 | 14.300 | 14.300 | 14.300 | 13.644 | 1,201 |
| 2024-12-16 | 14.400 | 14.400 | 14.300 | 14.300 | 13.644 | 957 |
| 2024-12-13 | 14.300 | 14.300 | 14.300 | 14.300 | 13.644 | 17 |
| 2024-12-12 | 14.050 | 14.050 | 14.050 | 14.050 | 13.406 | 25 |
| 2024-12-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.358 | 1,828 |
| 2024-12-10 | 14.700 | 14.700 | 14.000 | 14.100 | 13.453 | 2,037 |
| 2024-12-09 | 14.600 | 14.700 | 14.350 | 14.700 | 14.026 | 140 |
| 2024-12-06 | 14.100 | 14.600 | 14.050 | 14.500 | 13.835 | 1,281 |
| 2024-12-05 | 14.400 | 14.600 | 14.050 | 14.600 | 13.930 | 524 |
| 2024-12-04 | 14.700 | 14.700 | 14.700 | 14.700 | 14.026 | 163 |
| 2024-12-03 | 14.150 | 14.700 | 14.150 | 14.700 | 14.026 | 1,075 |
| 2024-12-02 | 13.950 | 14.050 | 13.950 | 14.050 | 13.406 | 1,076 |
| 2024-11-29 | 14.000 | 14.700 | 13.500 | 14.000 | 13.358 | 396 |
| 2024-11-28 | 13.300 | 14.700 | 12.550 | 14.700 | 14.026 | 6,322 |
| 2024-11-27 | 12.550 | 12.950 | 12.550 | 12.950 | 12.356 | 571 |
| 2024-11-26 | 12.500 | 12.950 | 11.600 | 12.550 | 11.974 | 4,481 |
| 2024-11-25 | 13.000 | 13.300 | 12.500 | 12.950 | 12.356 | 2,927 |
| 2024-11-22 | 12.700 | 13.300 | 12.200 | 13.000 | 12.404 | 4,202 |
| 2024-11-21 | 12.300 | 13.300 | 11.700 | 12.750 | 12.165 | 1,749 |
| 2024-11-20 | 11.250 | 12.300 | 11.250 | 11.700 | 11.163 | 899 |
| 2024-11-19 | 11.900 | 11.900 | 11.150 | 11.550 | 11.020 | 4,768 |
| 2024-11-18 | 11.950 | 12.300 | 10.500 | 12.000 | 11.450 | 2,779 |
| 2024-11-15 | 12.000 | 12.200 | 10.350 | 11.950 | 11.402 | 6,607 |
| 2024-11-14 | 13.600 | 13.600 | 11.400 | 12.400 | 11.831 | 27,262 |
| 2024-11-13 | 15.650 | 15.950 | 13.950 | 13.950 | 13.310 | 7,117 |
| 2024-11-12 | 15.700 | 15.950 | 15.000 | 15.650 | 14.932 | 4,631 |
| 2024-11-08 | 16.000 | 16.000 | 15.000 | 15.000 | 14.312 | 3,320 |
| 2024-11-07 | 16.000 | 16.200 | 15.100 | 16.000 | 15.266 | 2,940 |
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.