Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.140	1.220	1.140	1.220	1.006	1,763
2023-02-06	1.120	1.120	1.120	1.120	0.923	1,661
2023-01-31	1.120	1.120	1.120	1.120	0.923	2
2023-01-30	1.220	1.220	1.220	1.220	1.006	80
2023-01-25	1.200	1.220	1.200	1.220	1.006	3,947
2023-01-19	1.200	1.200	1.200	1.200	0.989	1,732
2023-01-16	1.120	1.120	1.120	1.120	0.923	1,060
2023-01-05	1.150	1.150	1.150	1.150	0.948	1,000
2023-01-03	1.270	1.270	1.200	1.200	0.989	5,060
2023-01-02	1.350	1.360	1.150	1.200	0.989	19,174
2022-12-30	1.100	1.390	1.100	1.250	1.030	89,551
2022-12-29	1.020	1.020	1.010	1.010	0.832	1,011
2022-12-27	1.100	1.100	1.100	1.100	0.907	499
2022-12-14	1.100	1.100	1.100	1.100	0.907	910
2022-12-13	1.100	1.100	1.100	1.100	0.907	5,000
2022-12-08	1.200	1.230	1.150	1.180	0.973	40,452
2022-12-07	1.120	1.360	1.120	1.240	1.022	114,888
2022-12-05	1.000	1.050	0.980	1.050	0.865	6,000
2022-12-02	1.100	1.100	1.000	1.000	0.824	8,500
2022-12-01	1.020	1.100	1.000	1.100	0.907	15,580
2022-11-29	1.010	1.010	1.000	1.010	0.832	25,420
2022-11-17	1.010	1.010	1.010	1.010	0.832	5,000
2022-11-16	1.060	1.060	1.010	1.010	0.832	7,500
2022-11-15	1.040	1.070	1.040	1.070	0.882	4,519
2022-11-14	1.010	1.100	1.000	1.000	0.824	4,001
2022-11-07	0.970	0.970	0.960	0.960	0.791	990
2022-11-04	1.000	1.000	1.000	1.000	0.824	2,000
2022-11-02	1.000	1.000	1.000	1.000	0.824	3,800
2022-10-31	1.000	1.000	1.000	1.000	0.824	1
2022-10-28	1.010	1.010	1.000	1.000	0.824	6,000
2022-10-26	1.010	1.010	1.010	1.010	0.832	2,000
2022-10-25	1.000	1.000	1.000	1.000	0.824	2,200
2022-10-18	0.970	0.970	0.970	0.970	0.800	3,000
2022-10-17	1.000	1.000	1.000	1.000	0.824	300
2022-10-14	1.000	1.150	1.000	1.000	0.824	4,500
2022-10-11	0.980	0.980	0.980	0.980	0.808	2,000
2022-10-04	1.000	1.000	1.000	1.000	0.824	10
2022-09-13	1.000	1.000	1.000	1.000	0.824	2,500
2022-09-12	1.000	1.000	0.980	1.000	0.824	22,968
2022-09-07	0.990	1.010	0.990	1.000	0.824	22,532
2022-08-31	1.010	1.010	0.990	1.000	0.824	15,200
2022-08-29	1.000	1.050	1.000	1.050	0.865	52,197
2022-08-26	1.010	1.010	1.000	1.000	0.824	4,825
2022-08-25	1.050	1.050	1.050	1.050	0.865	100
2022-08-23	1.010	1.010	0.960	1.000	0.824	10,497
2022-08-22	1.000	1.010	0.970	1.010	0.832	14,932
2022-08-19	1.000	1.000	1.000	1.000	0.824	2,000
2022-08-18	1.000	1.200	1.000	1.000	0.824	15,592
2022-08-17	1.020	1.020	1.000	1.000	0.824	81,115
2022-08-12	1.020	1.020	1.020	1.020	0.841	2,000
2022-08-11	1.080	1.080	1.080	1.080	0.890	700
2022-08-08	1.010	1.010	1.010	1.010	0.832	4,500
2022-08-05	1.080	1.080	1.080	1.080	0.890	100
2022-08-03	1.010	1.010	1.010	1.010	0.832	2,000
2022-08-01	1.000	1.010	1.000	1.010	0.832	11,330
2022-07-29	0.970	0.970	0.960	0.970	0.800	17,907
2022-07-25	0.980	1.010	0.980	1.010	0.832	2,510
2022-07-19	1.010	1.010	1.010	1.010	0.832	4,590
2022-07-15	1.100	1.100	1.100	1.100	0.907	10
2022-07-14	1.170	1.170	1.080	1.080	0.890	3,804

← NewerPage 16 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.