FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 20 |
| 2023-10-20 | 2.970 | 3.090 | 2.970 | 3.050 | 3.050 | 2,436 |
| 2023-10-19 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 2,662 |
| 2023-10-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,000 |
| 2023-10-17 | 3.075 | 3.100 | 3.000 | 3.100 | 3.100 | 12,606 |
| 2023-10-16 | 3.120 | 3.180 | 3.005 | 3.080 | 3.080 | 20,160 |
| 2023-10-13 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 8,198 |
| 2023-10-12 | 3.105 | 3.180 | 3.030 | 3.100 | 3.100 | 4,683 |
| 2023-10-11 | 3.290 | 3.290 | 3.100 | 3.190 | 3.190 | 12,595 |
| 2023-10-10 | 3.220 | 3.290 | 3.200 | 3.290 | 3.290 | 5,040 |
| 2023-10-09 | 3.410 | 3.410 | 3.200 | 3.200 | 3.200 | 11,466 |
| 2023-10-06 | 3.380 | 3.380 | 3.305 | 3.370 | 3.370 | 876 |
| 2023-10-05 | 3.335 | 3.380 | 3.335 | 3.380 | 3.380 | 1,858 |
| 2023-10-04 | 3.370 | 3.420 | 3.305 | 3.335 | 3.335 | 1,532 |
| 2023-10-03 | 3.355 | 3.355 | 3.350 | 3.350 | 3.350 | 1,037 |
| 2023-10-02 | 3.375 | 3.400 | 3.320 | 3.350 | 3.350 | 1,047 |
| 2023-09-29 | 3.370 | 3.445 | 3.370 | 3.445 | 3.445 | 307 |
| 2023-09-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 9 |
| 2023-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2023-09-25 | 3.405 | 3.465 | 3.360 | 3.465 | 3.465 | 1,316 |
| 2023-09-22 | 3.440 | 3.480 | 3.410 | 3.480 | 3.480 | 2,261 |
| 2023-09-21 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 3,143 |
| 2023-09-20 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 2,973 |
| 2023-09-19 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 2,769 |
| 2023-09-18 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 1,500 |
| 2023-09-15 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 4,055 |
| 2023-09-14 | 3.485 | 3.485 | 3.390 | 3.390 | 3.390 | 3,345 |
| 2023-09-13 | 3.510 | 3.580 | 3.465 | 3.465 | 3.465 | 6,103 |
| 2023-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,010 |
| 2023-09-11 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 2,004 |
| 2023-09-08 | 3.595 | 3.680 | 3.595 | 3.680 | 3.680 | 4,633 |
| 2023-09-07 | 3.590 | 3.600 | 3.550 | 3.555 | 3.555 | 1,168 |
| 2023-09-06 | 3.530 | 3.610 | 3.520 | 3.520 | 3.520 | 3,432 |
| 2023-09-05 | 3.600 | 3.645 | 3.515 | 3.515 | 3.515 | 10,155 |
| 2023-09-04 | 3.580 | 3.580 | 3.470 | 3.490 | 3.490 | 1,500 |
| 2023-09-01 | 3.515 | 3.610 | 3.450 | 3.610 | 3.610 | 4,096 |
| 2023-08-31 | 3.515 | 3.520 | 3.510 | 3.520 | 3.520 | 1,514 |
| 2023-08-30 | 3.645 | 3.645 | 3.530 | 3.530 | 3.530 | 4,944 |
| 2023-08-29 | 3.600 | 3.600 | 3.515 | 3.515 | 3.515 | 610 |
| 2023-08-28 | 3.455 | 3.650 | 3.450 | 3.645 | 3.645 | 3,553 |
| 2023-08-25 | 3.500 | 3.580 | 3.450 | 3.455 | 3.455 | 2,372 |
| 2023-08-24 | 3.500 | 3.650 | 3.500 | 3.550 | 3.550 | 935 |
| 2023-08-23 | 3.580 | 3.600 | 3.500 | 3.580 | 3.580 | 3,221 |
| 2023-08-22 | 3.540 | 3.650 | 3.500 | 3.595 | 3.595 | 4,161 |
| 2023-08-21 | 3.490 | 3.650 | 3.395 | 3.405 | 3.405 | 4,253 |
| 2023-08-18 | 3.600 | 3.600 | 3.390 | 3.400 | 3.400 | 4,800 |
| 2023-08-17 | 3.545 | 3.550 | 3.545 | 3.550 | 3.550 | 1,065 |
| 2023-08-16 | 3.735 | 3.735 | 3.370 | 3.600 | 3.600 | 12,914 |
| 2023-08-14 | 3.590 | 3.690 | 3.590 | 3.690 | 3.690 | 19,662 |
| 2023-08-11 | 3.580 | 3.595 | 3.500 | 3.590 | 3.590 | 3,852 |
| 2023-08-10 | 3.555 | 3.580 | 3.555 | 3.555 | 3.555 | 319 |
| 2023-08-09 | 3.500 | 3.555 | 3.470 | 3.555 | 3.555 | 3,760 |
| 2023-08-08 | 3.450 | 3.595 | 3.400 | 3.460 | 3.460 | 20,974 |
| 2023-08-07 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 8,420 |
| 2023-08-04 | 3.375 | 3.380 | 3.310 | 3.375 | 3.375 | 1,057 |
| 2023-08-03 | 3.315 | 3.395 | 3.280 | 3.280 | 3.280 | 1,900 |
| 2023-08-02 | 3.320 | 3.355 | 3.320 | 3.355 | 3.355 | 501 |
| 2023-08-01 | 3.415 | 3.415 | 3.330 | 3.360 | 3.360 | 3,272 |
| 2023-07-31 | 3.430 | 3.430 | 3.320 | 3.415 | 3.415 | 2,287 |
| 2023-07-28 | 3.370 | 3.430 | 3.310 | 3.430 | 3.430 | 3,379 |
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.