Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 16.200 | 16.400 | 15.050 | 16.300 | 15.552 | 1,614 |
| 2024-11-05 | 15.000 | 16.200 | 14.100 | 16.200 | 15.457 | 1,242 |
| 2024-11-04 | 14.700 | 15.450 | 14.700 | 15.450 | 14.741 | 1,172 |
| 2024-10-31 | 15.250 | 15.250 | 14.000 | 14.700 | 14.026 | 2,543 |
| 2024-10-30 | 14.950 | 15.300 | 14.400 | 14.550 | 13.883 | 2,824 |
| 2024-10-29 | 14.700 | 14.950 | 14.300 | 14.950 | 14.264 | 348 |
| 2024-10-28 | 14.500 | 14.700 | 14.350 | 14.700 | 14.026 | 73 |
| 2024-10-25 | 14.400 | 14.500 | 14.400 | 14.500 | 13.835 | 2 |
| 2024-10-24 | 14.550 | 14.600 | 14.000 | 14.400 | 13.739 | 1,747 |
| 2024-10-23 | 15.050 | 15.200 | 14.200 | 14.950 | 14.264 | 3,445 |
| 2024-10-22 | 14.400 | 15.850 | 14.100 | 15.450 | 14.741 | 2,108 |
| 2024-10-21 | 14.650 | 15.900 | 13.450 | 15.200 | 14.503 | 6,440 |
| 2024-10-18 | 13.800 | 14.650 | 13.400 | 14.600 | 13.930 | 720 |
| 2024-10-17 | 14.250 | 14.650 | 13.500 | 14.300 | 13.644 | 213 |
| 2024-10-16 | 14.700 | 14.700 | 14.250 | 14.400 | 13.739 | 526 |
| 2024-10-15 | 14.000 | 14.700 | 13.500 | 14.700 | 14.026 | 3,958 |
| 2024-10-14 | 16.000 | 16.000 | 13.100 | 13.600 | 12.976 | 10,761 |
| 2024-10-11 | 15.850 | 16.000 | 13.850 | 16.000 | 15.266 | 1,074 |
| 2024-10-10 | 16.400 | 16.400 | 15.400 | 16.200 | 15.457 | 1,118 |
| 2024-10-09 | 15.950 | 16.400 | 15.950 | 16.400 | 15.648 | 1,506 |
| 2024-10-08 | 16.350 | 16.400 | 15.200 | 15.950 | 15.218 | 1,797 |
| 2024-10-07 | 15.900 | 16.750 | 15.900 | 16.500 | 15.743 | 2,220 |
| 2024-10-04 | 15.000 | 15.900 | 14.400 | 15.900 | 15.171 | 958 |
| 2024-10-03 | 14.900 | 15.750 | 14.400 | 15.750 | 15.028 | 2,261 |
| 2024-10-02 | 14.400 | 15.900 | 14.000 | 14.700 | 14.026 | 4,243 |
| 2024-10-01 | 14.700 | 14.700 | 12.550 | 14.450 | 13.787 | 792 |
| 2024-09-30 | 16.350 | 16.350 | 14.050 | 15.500 | 14.789 | 5,042 |
| 2024-09-27 | 14.700 | 16.900 | 14.450 | 15.200 | 14.503 | 12,273 |
| 2024-09-26 | 13.900 | 14.700 | 13.750 | 14.700 | 14.026 | 9,040 |
| 2024-09-25 | 13.750 | 14.000 | 13.200 | 13.850 | 13.215 | 3,546 |
| 2024-09-24 | 14.000 | 14.000 | 12.500 | 13.700 | 13.072 | 4,230 |
| 2024-09-23 | 12.000 | 14.350 | 12.000 | 14.000 | 13.358 | 6,941 |
| 2024-09-20 | 11.500 | 12.000 | 11.150 | 12.000 | 11.450 | 4,670 |
| 2024-09-19 | 11.500 | 11.500 | 11.350 | 11.450 | 10.925 | 364 |
| 2024-09-18 | 11.200 | 11.500 | 11.200 | 11.450 | 10.925 | 3,532 |
| 2024-09-17 | 11.200 | 11.200 | 11.000 | 11.200 | 10.686 | 1,032 |
| 2024-09-16 | 11.200 | 11.300 | 11.200 | 11.300 | 10.782 | 1,238 |
| 2024-09-13 | 11.150 | 11.300 | 11.000 | 11.200 | 10.686 | 2,173 |
| 2024-09-12 | 11.200 | 11.250 | 10.900 | 11.200 | 10.686 | 1,510 |
| 2024-09-11 | 11.200 | 11.250 | 10.800 | 11.200 | 10.686 | 2,181 |
| 2024-09-10 | 11.100 | 11.450 | 11.100 | 11.300 | 10.782 | 3,642 |
| 2024-09-09 | 11.050 | 11.200 | 10.650 | 11.100 | 10.591 | 1,466 |
| 2024-09-06 | 10.600 | 11.150 | 10.550 | 11.150 | 10.639 | 55 |
| 2024-09-05 | 11.000 | 11.150 | 10.500 | 11.150 | 10.639 | 1,539 |
| 2024-09-04 | 10.850 | 11.000 | 10.850 | 11.000 | 10.495 | 1,515 |
| 2024-09-03 | 11.250 | 11.450 | 10.350 | 11.350 | 10.829 | 2,647 |
| 2024-09-02 | 11.400 | 11.450 | 11.100 | 11.400 | 10.877 | 1,214 |
| 2024-08-30 | 11.350 | 11.450 | 11.100 | 11.300 | 10.782 | 2,178 |
| 2024-08-29 | 10.650 | 11.350 | 10.650 | 11.250 | 10.734 | 1,904 |
| 2024-08-28 | 10.250 | 10.650 | 10.250 | 10.650 | 10.162 | 561 |
| 2024-08-27 | 10.550 | 10.550 | 10.400 | 10.500 | 10.018 | 645 |
| 2024-08-26 | 10.300 | 11.550 | 10.100 | 10.500 | 10.018 | 11,425 |
| 2024-08-23 | 10.250 | 10.600 | 9.740 | 10.300 | 9.828 | 5,815 |
| 2024-08-22 | 10.900 | 10.900 | 10.000 | 10.200 | 9.732 | 8,060 |
| 2024-08-21 | 11.600 | 11.700 | 10.650 | 11.100 | 10.591 | 4,740 |
| 2024-08-20 | 11.850 | 11.850 | 10.700 | 11.700 | 11.163 | 12,293 |
| 2024-08-19 | 12.000 | 13.000 | 11.000 | 11.900 | 11.354 | 50,141 |
| 2024-08-16 | 9.140 | 11.500 | 9.140 | 11.500 | 10.973 | 39,602 |
| 2024-08-14 | 6.000 | 8.500 | 6.000 | 8.040 | 7.671 | 53,585 |
| 2024-08-13 | 4.700 | 5.440 | 4.700 | 5.440 | 5.191 | 3,044 |
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.