Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.040	2.040	1.950	2.000	1.648	7,948
2023-05-17	2.240	2.240	2.000	2.000	1.648	12,443
2023-05-16	2.160	2.280	2.100	2.240	1.846	16,598
2023-05-15	2.100	2.160	2.100	2.160	1.780	7,855
2023-05-11	2.060	2.060	2.000	2.060	1.698	18,470
2023-05-10	2.000	2.100	2.000	2.100	1.731	2,750
2023-05-09	2.100	2.100	2.000	2.000	1.648	15,873
2023-05-08	2.000	2.100	2.000	2.100	1.731	3,190
2023-05-05	2.000	2.000	2.000	2.000	1.648	16,249
2023-05-04	2.100	2.100	2.000	2.000	1.648	13,310
2023-05-02	2.000	2.100	2.000	2.100	1.731	1,220
2023-04-28	2.000	2.100	2.000	2.000	1.648	23,910
2023-04-27	2.120	2.120	2.000	2.000	1.648	25,740
2023-04-25	2.100	2.100	2.080	2.100	1.731	21,500
2023-04-24	2.120	2.200	2.100	2.200	1.813	4,510
2023-04-20	2.100	2.100	2.100	2.100	1.731	1
2023-04-18	2.100	2.200	2.100	2.100	1.731	10,006
2023-04-17	2.100	2.100	2.100	2.100	1.731	1,110
2023-04-14	2.180	2.180	2.180	2.180	1.797	2,313
2023-04-13	2.120	2.200	2.100	2.200	1.813	3,055
2023-04-11	2.120	2.220	2.120	2.220	1.830	1,791
2023-04-06	2.200	2.200	2.100	2.200	1.813	21,467
2023-04-05	2.400	2.400	2.100	2.300	1.896	21,406
2023-04-04	2.420	2.500	2.400	2.400	1.978	12,278
2023-04-03	2.380	2.420	2.300	2.420	1.995	4,156
2023-03-31	2.300	2.340	2.300	2.340	1.929	3,381
2023-03-30	2.300	2.340	2.200	2.340	1.929	6,801
2023-03-29	2.100	2.320	2.100	2.300	1.896	2,363
2023-03-28	2.300	2.300	2.100	2.100	1.731	3,879
2023-03-27	2.300	2.340	2.300	2.340	1.929	7,552
2023-03-24	2.320	2.340	2.300	2.300	1.896	5,026
2023-03-23	2.340	2.340	2.260	2.260	1.863	53
2023-03-22	2.340	2.400	1.880	2.360	1.945	4,589
2023-03-21	2.320	2.380	2.300	2.380	1.962	7,315
2023-03-20	2.320	2.320	2.320	2.320	1.912	3,520
2023-03-17	2.300	2.320	2.300	2.320	1.912	2,091
2023-03-16	2.300	2.300	2.260	2.300	1.896	1,017
2023-03-15	2.300	2.300	2.200	2.280	1.879	2,490
2023-03-14	2.000	2.220	2.000	2.220	1.830	31,621
2023-03-13	1.950	2.000	1.850	2.000	1.648	14,581
2023-03-10	1.670	1.950	1.600	1.950	1.607	10,110
2023-03-09	1.660	1.700	1.660	1.700	1.401	5,300
2023-03-08	1.700	1.700	1.700	1.700	1.401	1,550
2023-03-07	1.860	1.860	1.800	1.800	1.484	2,720
2023-03-06	1.750	1.940	1.750	1.860	1.533	4,176
2023-03-03	1.700	1.780	1.700	1.750	1.442	9,325
2023-03-02	1.710	1.730	1.650	1.700	1.401	4,605
2023-03-01	1.710	1.780	1.710	1.710	1.409	15,062
2023-02-28	1.600	1.800	1.600	1.800	1.484	2,020
2023-02-27	1.500	1.660	1.500	1.660	1.368	3,275
2023-02-24	1.500	1.500	1.500	1.500	1.236	2,309
2023-02-23	1.700	1.700	1.380	1.500	1.236	7,850
2023-02-21	1.710	1.710	1.610	1.700	1.401	4,785
2023-02-20	1.750	1.800	1.700	1.700	1.401	13,432
2023-02-17	1.600	1.740	1.600	1.700	1.401	12,681
2023-02-16	1.650	1.650	1.510	1.600	1.319	10,822
2023-02-15	1.480	1.750	1.400	1.690	1.393	41,679
2023-02-14	1.220	1.490	1.220	1.400	1.154	32,346
2023-02-13	1.190	1.190	1.190	1.190	0.981	10,958
2023-02-08	1.200	1.200	1.200	1.200	0.989	1,760

← NewerPage 15 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.