FoodHub Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	2.740	2.740	2.650	2.650	2.650	5,347
2024-04-18	2.740	2.740	2.700	2.700	2.700	3,062
2024-04-17	2.740	2.750	2.740	2.750	2.750	971
2024-04-16	2.740	2.740	2.700	2.700	2.700	3,953
2024-04-15	2.750	2.870	2.710	2.740	2.740	4,929
2024-04-12	2.730	2.750	2.720	2.720	2.720	2,081
2024-04-11	2.770	2.870	2.710	2.730	2.730	3,180
2024-04-10	2.710	2.760	2.710	2.760	2.760	3,371
2024-04-09	2.800	2.800	2.700	2.700	2.700	1,589
2024-04-08	2.800	2.800	2.800	2.800	2.800	375
2024-04-05	2.810	2.810	2.780	2.780	2.780	1,040
2024-04-04	2.800	2.820	2.800	2.820	2.820	2,000
2024-04-03	2.830	2.830	2.830	2.830	2.830	585
2024-04-02	2.830	2.830	2.810	2.820	2.820	1,084
2024-03-27	2.845	2.845	2.840	2.840	2.840	334
2024-03-26	2.800	2.850	2.800	2.845	2.845	1,907
2024-03-25	2.810	2.825	2.800	2.800	2.800	2,390
2024-03-22	2.820	2.820	2.820	2.820	2.820	795
2024-03-21	2.905	2.905	2.860	2.860	2.860	82
2024-03-20	2.940	2.940	2.805	2.805	2.805	4,010
2024-03-19	2.855	2.940	2.855	2.940	2.940	392
2024-03-18	2.915	2.945	2.850	2.855	2.855	1,738
2024-03-15	2.945	2.945	2.850	2.920	2.920	3,219
2024-03-14	2.950	2.950	2.880	2.900	2.900	6,759
2024-03-13	2.995	2.995	2.925	2.930	2.930	3,692
2024-03-12	3.035	3.035	2.925	2.930	2.930	5,140
2024-03-11	3.025	3.035	2.920	3.000	3.000	2,777
2024-03-08	3.000	3.060	2.910	3.025	3.025	7,256
2024-03-07	2.820	3.065	2.820	3.000	3.000	10,677
2024-03-06	2.880	2.880	2.870	2.870	2.870	60
2024-03-05	2.905	2.920	2.900	2.900	2.900	4,847
2024-03-04	2.910	2.950	2.900	2.920	2.920	5,686
2024-03-01	2.840	2.845	2.830	2.835	2.835	1,159
2024-02-29	2.815	2.815	2.790	2.810	2.810	3,874
2024-02-28	2.850	2.850	2.815	2.820	2.820	704
2024-02-27	2.880	2.900	2.880	2.895	2.895	1,594
2024-02-26	2.850	2.885	2.845	2.885	2.885	627
2024-02-23	2.840	2.855	2.815	2.825	2.825	5,132
2024-02-22	2.860	2.860	2.805	2.835	2.835	781
2024-02-21	2.825	2.885	2.825	2.885	2.885	507
2024-02-20	2.895	2.895	2.830	2.845	2.845	6,859
2024-02-19	2.840	2.900	2.800	2.900	2.900	32,443
2024-02-16	2.940	2.940	2.900	2.900	2.900	1,514
2024-02-14	2.870	2.950	2.870	2.950	2.950	395
2024-02-13	2.930	2.930	2.870	2.870	2.870	266
2024-02-12	2.995	2.995	2.915	2.915	2.915	143
2024-02-09	2.960	2.960	2.960	2.960	2.960	1,939
2024-02-08	2.930	2.955	2.930	2.955	2.955	115
2024-02-07	2.940	2.940	2.890	2.930	2.930	1,106
2024-02-06	2.940	2.950	2.880	2.940	2.940	2,972
2024-02-05	2.920	2.940	2.880	2.940	2.940	6,256
2024-02-02	2.920	2.960	2.920	2.960	2.960	1,471
2024-02-01	2.900	2.960	2.900	2.960	2.960	4,182
2024-01-31	2.940	2.965	2.900	2.965	2.965	1,082
2024-01-30	2.910	2.980	2.910	2.910	2.910	7,228
2024-01-29	2.970	2.975	2.900	2.930	2.930	983
2024-01-26	2.940	3.050	2.930	2.930	2.930	6,488
2024-01-25	2.860	2.930	2.860	2.930	2.930	5,385
2024-01-24	2.865	2.870	2.865	2.870	2.870	4,990
2024-01-23	2.900	2.940	2.860	2.940	2.940	3,210

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.