Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.950	0.950	0.950	0.950	0.746	1
2022-01-31	0.920	0.920	0.920	0.920	0.722	4,500
2022-01-28	0.950	0.950	0.950	0.950	0.746	1
2022-01-27	0.900	0.910	0.900	0.910	0.714	7,400
2022-01-26	0.870	0.910	0.870	0.910	0.714	306
2022-01-25	0.900	0.900	0.880	0.890	0.699	9,350
2022-01-24	0.910	0.910	0.900	0.900	0.706	4,000
2022-01-19	0.960	0.960	0.960	0.960	0.754	100
2022-01-18	0.960	0.960	0.960	0.960	0.754	190
2022-01-17	0.920	0.920	0.920	0.920	0.722	2,400
2022-01-14	0.920	0.920	0.870	0.920	0.722	4,900
2022-01-13	0.880	0.880	0.880	0.880	0.691	2,500
2022-01-12	0.880	0.880	0.880	0.880	0.691	6,650
2022-01-11	0.920	0.920	0.920	0.920	0.722	100
2022-01-07	0.930	0.930	0.930	0.930	0.730	10
2022-01-05	0.960	0.960	0.900	0.910	0.714	9,450
2022-01-04	0.960	0.960	0.960	0.960	0.754	10
2022-01-03	0.960	0.960	0.960	0.960	0.754	10
2021-12-28	0.850	0.900	0.850	0.900	0.706	11,299
2021-12-22	0.950	0.950	0.900	0.900	0.706	3,500
2021-12-20	0.895	0.900	0.750	0.900	0.706	9,647
2021-12-14	0.850	0.890	0.850	0.890	0.699	3,158
2021-12-13	0.895	0.895	0.895	0.895	0.703	1,000
2021-12-10	0.895	0.895	0.895	0.895	0.703	2,242
2021-12-09	0.900	0.900	0.900	0.900	0.706	1,000
2021-12-07	0.900	0.900	0.760	0.880	0.691	6,808
2021-12-06	0.875	0.900	0.875	0.900	0.706	2,789
2021-12-03	0.900	0.900	0.720	0.900	0.706	14,961
2021-12-02	0.940	0.950	0.910	0.950	0.746	6,094
2021-11-30	0.950	0.950	0.920	0.950	0.746	80
2021-11-29	0.920	0.950	0.920	0.950	0.746	2,880
2021-11-26	0.990	0.990	0.910	0.920	0.722	16,952
2021-11-24	0.960	1.000	0.960	1.000	0.785	1,560
2021-11-23	1.000	1.000	0.890	1.000	0.785	3,577
2021-11-22	1.050	1.050	0.950	1.000	0.785	44,587
2021-11-19	1.060	1.060	1.060	1.060	0.832	2,821
2021-11-18	1.100	1.100	1.100	1.100	0.863	600
2021-11-17	1.110	1.120	1.100	1.100	0.863	7,515
2021-11-16	1.110	1.110	1.050	1.050	0.824	10,005
2021-11-15	1.100	1.100	1.070	1.070	0.840	2,576
2021-11-12	1.100	1.190	1.100	1.190	0.934	5,008
2021-11-10	1.100	1.100	1.070	1.100	0.863	11,182
2021-11-08	1.110	1.110	1.110	1.110	0.871	392
2021-11-05	1.190	1.190	1.190	1.190	0.934	985
2021-11-04	1.110	1.110	1.110	1.110	0.871	83
2021-10-27	1.160	1.160	1.090	1.150	0.903	7,346
2021-10-26	1.160	1.160	1.160	1.160	0.911	300
2021-10-25	1.160	1.160	1.160	1.160	0.911	546
2021-10-21	1.100	1.200	1.080	1.200	0.942	18,264

← NewerPage 18 of 18 · 1,069 trading days

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.