Eurosnack historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.700	2.760	2.670	2.700	2.541	4,265
2026-01-29	2.740	2.770	2.700	2.740	2.579	3,250
2026-01-28	2.700	2.750	2.680	2.740	2.579	4,157
2026-01-27	2.780	2.800	2.650	2.690	2.532	4,711
2026-01-26	2.760	2.780	2.720	2.750	2.588	25,308
2026-01-23	2.690	2.780	2.690	2.740	2.579	3,614
2026-01-22	2.680	2.680	2.680	2.680	2.522	1,871
2026-01-21	2.710	2.710	2.600	2.650	2.494	13,785
2026-01-20	2.770	2.770	2.710	2.710	2.551	7,974
2026-01-19	2.730	2.780	2.710	2.750	2.588	3,415
2026-01-16	2.790	2.790	2.700	2.780	2.617	12,772
2026-01-15	2.780	2.780	2.780	2.780	2.617	941
2026-01-14	2.740	2.790	2.700	2.780	2.617	12,044
2026-01-13	2.790	2.800	2.750	2.750	2.588	3,703
2026-01-12	2.800	2.800	2.770	2.770	2.607	1,307
2026-01-09	2.850	2.850	2.800	2.800	2.635	2,907
2026-01-08	2.800	2.870	2.800	2.850	2.682	2,966
2026-01-07	2.930	2.930	2.800	2.800	2.635	8,052
2026-01-05	2.840	2.940	2.770	2.930	2.758	12,902
2026-01-02	2.740	3.100	2.740	2.840	2.673	5,546
2025-12-30	2.700	2.740	2.680	2.740	2.579	8,648
2025-12-29	2.700	2.700	2.600	2.650	2.494	11,836
2025-12-23	2.700	2.700	2.660	2.700	2.541	1,997
2025-12-22	2.800	2.800	2.640	2.700	2.541	9,996
2025-12-19	2.820	2.820	2.800	2.800	2.635	173
2025-12-18	2.800	2.820	2.750	2.820	2.654	13,839
2025-12-17	2.840	2.840	2.800	2.800	2.635	2,702
2025-12-16	2.810	2.810	2.800	2.810	2.645	1,091
2025-12-15	2.850	2.850	2.800	2.840	2.673	2,075
2025-12-12	2.840	2.860	2.800	2.860	2.692	23,920
2025-12-11	2.850	2.860	2.790	2.840	2.673	5,196
2025-12-10	2.850	2.860	2.850	2.860	2.692	814
2025-12-09	2.890	2.890	2.800	2.800	2.635	30,642
2025-12-08	2.900	2.900	2.820	2.890	2.720	7,970
2025-12-05	2.990	2.990	2.900	2.900	2.729	6,670
2025-12-04	2.970	2.990	2.940	2.990	2.814	8,447
2025-12-03	2.990	2.990	2.920	2.920	2.748	1,212
2025-12-02	3.050	3.050	2.930	2.940	2.767	3,527
2025-12-01	2.900	3.000	2.900	3.000	2.824	34,764
2025-11-28	3.020	3.050	2.990	3.000	2.824	1,213
2025-11-27	3.060	3.060	2.990	3.020	2.842	2,077
2025-11-26	3.080	3.080	3.000	3.060	2.880	220
2025-11-25	3.060	3.080	3.000	3.080	2.899	467
2025-11-24	3.000	3.050	3.000	3.050	2.871	163
2025-11-21	3.060	3.060	3.000	3.060	2.880	5,052
2025-11-20	3.030	3.050	3.030	3.050	2.871	1,081
2025-11-19	3.000	3.030	3.000	3.030	2.852	2,248
2025-11-18	3.000	3.000	3.000	3.000	2.824	5,518
2025-11-17	3.000	3.080	3.000	3.000	2.824	7,253
2025-11-14	3.060	3.070	3.000	3.000	2.824	2,928
2025-11-13	3.000	3.080	3.000	3.070	2.889	6,380
2025-11-12	3.030	3.080	3.030	3.080	2.899	6,893
2025-11-10	2.900	3.100	2.900	3.100	2.918	2,116
2025-11-07	3.110	3.110	2.800	2.900	2.729	34,161
2025-11-06	3.110	3.110	3.110	3.110	2.927	171
2025-11-05	3.110	3.110	3.090	3.110	2.927	5,029
2025-11-04	3.090	3.120	3.090	3.110	2.927	49,247
2025-11-03	3.090	3.090	3.000	3.070	2.889	24,356
2025-10-31	3.090	3.090	3.000	3.090	2.908	9,211
2025-10-30	3.090	3.090	3.000	3.090	2.908	2,128

← NewerPage 4 of 18 · 1,072 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.