Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.500	2.600	2.300	2.400	2.035	98,490
2023-08-29	2.300	2.520	2.300	2.500	2.120	59,060
2023-08-28	2.260	2.380	2.220	2.360	2.001	41,955
2023-08-25	2.220	2.280	2.220	2.220	1.882	2,472
2023-08-24	2.280	2.280	2.220	2.220	1.882	1,855
2023-08-23	2.200	2.240	2.180	2.200	1.865	10,038
2023-08-22	2.180	2.260	2.140	2.200	1.865	16,071
2023-08-21	2.300	2.300	2.040	2.140	1.815	52,291
2023-08-18	2.300	2.300	2.220	2.300	1.950	9,168
2023-08-17	2.300	2.380	2.300	2.300	1.950	18,191
2023-08-16	2.500	2.600	2.240	2.260	1.916	183,088
2023-08-14	2.400	2.600	2.400	2.600	2.205	16,829
2023-08-10	2.400	2.400	2.400	2.400	2.035	14
2023-08-09	2.340	2.400	2.340	2.340	1.984	2,430
2023-08-08	2.380	2.400	2.340	2.400	2.035	3,145
2023-08-07	2.360	2.400	2.360	2.400	2.035	2,800
2023-08-04	2.400	2.480	2.400	2.400	2.035	13,512
2023-08-03	2.400	2.400	2.280	2.400	2.035	21,471
2023-08-02	2.400	2.500	2.400	2.500	2.120	1,941
2023-08-01	2.480	2.500	2.400	2.400	2.035	6,514
2023-07-31	2.500	2.600	2.380	2.480	2.103	17,375
2023-07-28	2.500	2.500	2.400	2.400	2.035	1,020
2023-07-27	2.500	2.900	2.420	2.600	2.205	17,985
2023-07-26	2.500	2.500	2.500	2.500	2.060	200
2023-07-25	2.500	2.500	2.500	2.500	2.060	864
2023-07-24	2.580	2.580	2.360	2.440	2.011	8,050
2023-07-21	2.600	2.600	2.500	2.600	2.143	5,745
2023-07-20	2.560	2.660	2.500	2.660	2.192	8,752
2023-07-19	2.700	2.800	2.300	2.560	2.110	36,874
2023-07-18	2.300	3.180	2.240	2.640	2.176	59,292
2023-07-17	2.200	2.320	2.200	2.320	1.912	9,605
2023-07-14	2.160	2.300	2.020	2.200	1.813	28,961
2023-07-13	2.300	2.300	2.200	2.200	1.813	4,985
2023-07-12	2.100	2.320	2.100	2.320	1.912	11,614
2023-07-11	2.100	2.100	2.100	2.100	1.731	75
2023-07-10	2.020	2.020	2.020	2.020	1.665	1,000
2023-07-07	2.020	2.020	2.020	2.020	1.665	23
2023-07-05	2.000	2.100	2.000	2.020	1.665	4,723
2023-07-04	2.000	2.060	1.960	2.060	1.698	16,345
2023-07-03	2.000	2.100	2.000	2.100	1.731	10,005
2023-06-29	1.960	1.960	1.960	1.960	1.615	1,000
2023-06-27	1.960	1.960	1.960	1.960	1.615	2,250
2023-06-26	1.920	1.920	1.920	1.920	1.582	2,690
2023-06-23	1.940	1.960	1.940	1.960	1.615	1,930
2023-06-22	1.920	1.940	1.920	1.940	1.599	1,698
2023-06-21	2.040	2.040	1.920	2.000	1.648	9,252
2023-06-20	1.950	2.080	1.950	2.000	1.648	2,207
2023-06-16	1.890	1.890	1.890	1.890	1.558	735
2023-06-09	1.890	1.890	1.890	1.890	1.558	1
2023-06-07	1.890	1.890	1.890	1.890	1.558	600
2023-06-06	1.890	1.890	1.890	1.890	1.558	200
2023-06-05	1.920	1.920	1.920	1.920	1.582	4,000
2023-06-01	1.920	1.920	1.890	1.920	1.582	4,172
2023-05-31	1.940	1.940	1.890	1.920	1.582	2,557
2023-05-30	2.000	2.000	2.000	2.000	1.648	1,100
2023-05-26	2.020	2.020	2.020	2.020	1.665	8,000
2023-05-25	2.000	2.000	1.950	2.000	1.648	12,812
2023-05-23	2.080	2.080	2.060	2.060	1.698	3,821
2023-05-22	2.100	2.100	2.040	2.100	1.731	13,730
2023-05-19	2.080	2.080	2.080	2.080	1.714	2,000

← NewerPage 14 of 18 · 1,073 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.