Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.200	2.260	2.200	2.200	1.865	3,739
2023-11-22	2.240	2.240	2.240	2.240	1.899	950
2023-11-21	2.160	2.240	2.160	2.240	1.899	4,841
2023-11-20	2.100	2.180	2.060	2.180	1.849	33,812
2023-11-17	2.180	2.180	2.100	2.180	1.849	2,270
2023-11-16	2.200	2.200	2.180	2.180	1.849	1,295
2023-11-15	2.160	2.200	2.100	2.200	1.865	18,825
2023-11-14	2.160	2.180	2.160	2.180	1.849	3,360
2023-11-13	2.100	2.160	2.100	2.160	1.832	7,686
2023-11-10	2.160	2.180	2.100	2.120	1.798	4,301
2023-11-09	2.100	2.160	2.100	2.160	1.832	11,154
2023-11-08	2.140	2.140	2.100	2.100	1.781	6,176
2023-11-07	2.200	2.200	2.160	2.160	1.832	2,800
2023-11-06	2.200	2.200	2.200	2.200	1.865	3,500
2023-11-03	2.200	2.200	2.200	2.200	1.865	1,000
2023-11-02	2.100	2.200	2.100	2.200	1.865	9,851
2023-10-30	2.200	2.200	2.200	2.200	1.865	5,506
2023-10-27	2.200	2.200	2.180	2.180	1.849	5,393
2023-10-26	2.200	2.200	2.200	2.200	1.865	1,991
2023-10-25	2.200	2.200	2.200	2.200	1.865	1,009
2023-10-24	2.160	2.260	2.160	2.240	1.899	11,851
2023-10-23	2.100	2.160	2.100	2.140	1.815	3,909
2023-10-20	2.200	2.200	2.080	2.080	1.764	48,825
2023-10-19	2.240	2.300	2.140	2.200	1.865	25,497
2023-10-18	2.300	2.300	2.300	2.300	1.950	10
2023-10-17	2.300	2.340	2.220	2.300	1.950	5,001
2023-10-16	2.340	2.340	2.300	2.300	1.950	2,187
2023-10-13	2.300	2.300	2.300	2.300	1.950	5,123
2023-10-12	2.440	2.440	2.160	2.300	1.950	118,440
2023-10-11	2.380	2.460	2.380	2.460	2.086	13,300
2023-10-10	2.360	2.360	2.320	2.360	2.001	5,250
2023-10-09	2.360	2.380	2.360	2.360	2.001	2,537
2023-10-06	2.360	2.360	2.300	2.360	2.001	3,354
2023-10-05	2.360	2.360	2.320	2.320	1.967	2,833
2023-10-04	2.340	2.340	2.300	2.300	1.950	8,716
2023-10-03	2.240	2.360	2.240	2.340	1.984	17,361
2023-10-02	2.340	2.360	2.200	2.240	1.899	38,632
2023-09-29	2.420	2.480	2.420	2.480	2.103	21,317
2023-09-28	2.600	2.600	2.300	2.460	2.086	86,753
2023-09-27	2.480	2.760	2.480	2.700	2.289	38,286
2023-09-26	2.600	2.700	2.540	2.600	2.205	3,410
2023-09-25	2.540	2.700	2.540	2.700	2.289	31,554
2023-09-22	2.480	2.540	2.480	2.540	2.154	3,998
2023-09-21	2.540	2.540	2.540	2.540	2.154	6,720
2023-09-20	2.400	2.540	2.260	2.540	2.154	54,226
2023-09-19	2.500	2.500	2.360	2.400	2.035	6,440
2023-09-18	2.480	2.480	2.400	2.400	2.035	1,633
2023-09-15	2.560	2.580	2.480	2.480	2.103	13,131
2023-09-14	2.420	2.600	2.420	2.600	2.205	19,280
2023-09-13	2.500	2.580	2.500	2.500	2.120	15,730
2023-09-12	2.420	2.540	2.400	2.540	2.154	101,736
2023-09-11	2.360	2.500	2.360	2.500	2.120	26,942
2023-09-08	2.360	2.400	2.300	2.400	2.035	1,350
2023-09-07	2.400	2.400	2.360	2.360	2.001	1,070
2023-09-06	2.320	2.360	2.320	2.360	2.001	4,330
2023-09-05	2.400	2.400	2.300	2.300	1.950	16,573
2023-09-04	2.340	2.440	2.340	2.440	2.069	20,576
2023-09-01	2.380	2.440	2.300	2.360	2.001	29,046
2023-08-31	2.400	2.460	2.400	2.460	2.086	7,679
2023-08-30	2.500	2.600	2.300	2.400	2.035	98,490

← NewerPage 13 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.