Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	2.580	2.700	2.500	2.620	2.222	31,250
2024-02-19	2.460	2.600	2.440	2.600	2.205	39,597
2024-02-16	2.420	2.440	2.360	2.440	2.069	19,983
2024-02-15	2.380	2.460	2.380	2.420	2.052	31,455
2024-02-14	2.360	2.380	2.320	2.360	2.001	5,200
2024-02-13	2.380	2.380	2.300	2.300	1.950	16,312
2024-02-12	2.300	2.380	2.300	2.380	2.018	12,410
2024-02-09	2.380	2.380	2.300	2.300	1.950	7,514
2024-02-08	2.300	2.400	2.280	2.400	2.035	28,050
2024-02-07	2.300	2.360	2.280	2.280	1.933	7,729
2024-02-06	2.400	2.400	2.300	2.320	1.967	4,667
2024-02-05	2.400	2.400	2.340	2.380	2.018	6,083
2024-02-02	2.300	2.400	2.300	2.380	2.018	65,360
2024-02-01	2.200	2.340	2.200	2.300	1.950	6,209
2024-01-31	2.280	2.280	1.850	2.200	1.865	54,574
2024-01-30	2.300	2.360	2.260	2.300	1.950	4,925
2024-01-29	2.380	2.380	2.300	2.380	2.018	7,380
2024-01-26	2.300	2.360	2.260	2.360	2.001	4,829
2024-01-25	2.300	2.360	2.240	2.300	1.950	13,415
2024-01-24	2.240	2.380	2.240	2.360	2.001	6,531
2024-01-23	2.280	2.300	2.240	2.300	1.950	16,731
2024-01-22	2.440	2.440	2.280	2.320	1.967	169,590
2024-01-19	2.520	2.580	2.460	2.480	2.103	6,504
2024-01-18	2.500	2.580	2.460	2.560	2.171	6,065
2024-01-17	2.560	2.600	2.440	2.500	2.120	13,989
2024-01-16	2.580	2.620	2.540	2.600	2.205	17,326
2024-01-15	2.560	2.620	2.520	2.600	2.205	28,880
2024-01-12	2.700	2.740	2.500	2.580	2.188	51,366
2024-01-11	2.640	2.800	2.600	2.700	2.289	67,084
2024-01-10	2.600	2.800	2.600	2.700	2.289	39,786
2024-01-09	2.660	2.700	2.600	2.680	2.272	27,200
2024-01-08	2.860	2.860	2.620	2.640	2.239	16,635
2024-01-05	2.700	2.900	2.620	2.860	2.425	14,844
2024-01-04	2.700	3.000	2.700	2.800	2.374	38,631
2024-01-03	2.700	2.800	2.600	2.700	2.289	6,836
2024-01-02	2.780	2.800	2.480	2.700	2.289	24,975
2023-12-29	2.560	2.700	2.460	2.700	2.289	33,009
2023-12-28	2.460	2.560	2.440	2.560	2.171	22,585
2023-12-27	2.480	2.480	2.320	2.460	2.086	27,114
2023-12-22	2.480	2.480	2.380	2.480	2.103	18,899
2023-12-21	2.460	2.460	2.420	2.420	2.052	3,268
2023-12-20	2.480	2.480	2.420	2.460	2.086	13,686
2023-12-19	2.560	2.560	2.500	2.500	2.120	5,283
2023-12-18	2.600	2.600	2.400	2.560	2.171	14,168
2023-12-15	2.600	2.840	2.560	2.580	2.188	33,306
2023-12-14	2.580	2.600	2.500	2.600	2.205	25,656
2023-12-13	2.400	2.580	2.400	2.500	2.120	14,096
2023-12-12	2.400	2.400	2.360	2.400	2.035	2,240
2023-12-11	2.500	2.580	2.380	2.400	2.035	11,814
2023-12-08	2.400	2.540	2.400	2.500	2.120	16,128
2023-12-07	2.400	2.480	2.360	2.400	2.035	10,099
2023-12-06	2.480	2.480	2.400	2.400	2.035	7,278
2023-12-05	2.380	2.480	2.340	2.480	2.103	4,043
2023-12-04	2.260	2.380	2.260	2.300	1.950	26,933
2023-12-01	2.260	2.260	2.220	2.260	1.916	1,035
2023-11-30	2.280	2.280	2.260	2.260	1.916	981
2023-11-29	2.200	2.280	2.120	2.280	1.933	6,182
2023-11-28	2.200	2.200	2.100	2.200	1.865	16,355
2023-11-27	2.220	2.220	2.100	2.100	1.781	39,748
2023-11-24	2.240	2.260	2.240	2.260	1.916	5,030

← NewerPage 12 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1500 PLN
2025-06-27	0.1500 PLN
2024-07-12	0.1200 PLN
2023-07-27	0.0700 PLN
2022-07-11	0.0500 PLN
2021-07-09	0.0300 PLN
2020-08-17	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.