Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.080	1.080	1.080	1.080	0.890	100
2022-07-12	1.080	1.080	1.080	1.080	0.890	2,000
2022-07-11	1.010	1.010	1.010	1.010	0.832	1,040
2022-07-08	1.050	1.050	1.050	1.050	0.824	90
2022-07-07	1.050	1.050	1.050	1.050	0.824	900
2022-07-06	1.050	1.050	1.050	1.050	0.824	500
2022-06-29	1.010	1.010	1.010	1.010	0.793	2,000
2022-06-28	1.000	1.000	1.000	1.000	0.785	2,000
2022-06-27	1.000	1.000	1.000	1.000	0.785	2,000
2022-06-24	1.000	1.000	1.000	1.000	0.785	2,000
2022-06-23	1.000	1.000	1.000	1.000	0.785	2,607
2022-06-22	1.000	1.000	1.000	1.000	0.785	1,800
2022-06-21	1.000	1.000	1.000	1.000	0.785	2,000
2022-06-14	1.000	1.000	1.000	1.000	0.785	670
2022-06-10	1.010	1.010	1.010	1.010	0.793	5,000
2022-06-08	1.020	1.020	1.020	1.020	0.801	2,000
2022-06-03	1.000	1.000	1.000	1.000	0.785	5,000
2022-05-26	1.000	1.000	1.000	1.000	0.785	8,750
2022-05-25	1.080	1.120	1.080	1.080	0.848	9,000
2022-05-23	1.030	1.080	1.030	1.080	0.848	3,080
2022-05-19	1.000	1.000	1.000	1.000	0.785	1,500
2022-05-17	1.020	1.020	1.000	1.000	0.785	4,000
2022-05-13	1.020	1.020	1.000	1.000	0.785	4,000
2022-05-12	1.000	1.000	1.000	1.000	0.785	24,539
2022-05-11	1.000	1.040	1.000	1.040	0.816	2,200
2022-05-10	1.000	1.000	1.000	1.000	0.785	2,000
2022-05-05	1.100	1.100	1.100	1.100	0.863	100
2022-04-26	1.010	1.010	1.010	1.010	0.793	2,000
2022-04-22	1.100	1.100	1.100	1.100	0.863	4,330
2022-04-21	1.050	1.050	1.050	1.050	0.824	570
2022-04-20	1.010	1.010	1.010	1.010	0.793	3,000
2022-04-14	1.020	1.020	1.010	1.010	0.793	1,890
2022-04-12	1.100	1.100	1.020	1.020	0.801	10,574
2022-04-11	1.180	1.200	1.100	1.100	0.863	9,950
2022-04-08	1.100	1.100	1.100	1.100	0.863	1,829
2022-04-04	1.080	1.080	1.070	1.070	0.840	3,000
2022-04-01	1.090	1.090	1.090	1.090	0.856	1,523
2022-03-30	1.100	1.100	1.090	1.090	0.856	3,971
2022-03-25	1.100	1.100	1.100	1.100	0.863	80
2022-03-24	1.110	1.110	1.100	1.100	0.863	1,500
2022-03-23	1.100	1.120	1.100	1.110	0.871	3,870
2022-03-21	1.100	1.100	1.100	1.100	0.863	129
2022-03-17	1.100	1.100	1.100	1.100	0.863	200
2022-03-16	1.100	1.100	1.100	1.100	0.863	284
2022-03-14	1.070	1.100	1.070	1.100	0.863	5,000
2022-03-09	1.000	1.000	1.000	1.000	0.785	500
2022-03-08	1.090	1.090	1.000	1.000	0.785	4,179
2022-03-04	1.100	1.100	1.100	1.100	0.863	252
2022-03-03	1.160	1.170	1.100	1.100	0.863	8,940
2022-03-02	0.990	1.150	0.990	1.150	0.903	10,500
2022-02-24	0.910	0.990	0.910	0.990	0.777	12,500
2022-02-23	1.050	1.050	1.050	1.050	0.824	50
2022-02-22	0.950	1.050	0.950	1.050	0.824	18,851
2022-02-21	0.950	0.950	0.910	0.910	0.714	10,250
2022-02-18	1.000	1.010	1.000	1.000	0.785	16,750
2022-02-17	1.010	1.010	1.000	1.000	0.785	7,200
2022-02-16	0.930	1.090	0.930	1.000	0.785	16,355
2022-02-11	0.910	0.930	0.910	0.930	0.730	3,000
2022-02-04	0.900	0.900	0.900	0.900	0.706	4,000
2022-02-03	0.910	0.910	0.910	0.910	0.714	2,010

← NewerPage 17 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.