FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.400 | 3.430 | 3.320 | 3.430 | 3.430 | 6,300 |
| 2023-07-26 | 3.300 | 3.415 | 3.300 | 3.405 | 3.405 | 9,217 |
| 2023-07-25 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 7,594 |
| 2023-07-24 | 3.170 | 3.280 | 3.150 | 3.280 | 3.280 | 6,529 |
| 2023-07-20 | 3.140 | 3.220 | 3.140 | 3.215 | 3.215 | 4,571 |
| 2023-07-19 | 3.150 | 3.175 | 3.100 | 3.100 | 3.100 | 5,993 |
| 2023-07-18 | 3.200 | 3.200 | 3.150 | 3.185 | 3.185 | 3,817 |
| 2023-07-17 | 3.240 | 3.260 | 3.120 | 3.260 | 3.260 | 1,119 |
| 2023-07-14 | 3.220 | 3.220 | 3.150 | 3.220 | 3.220 | 4,059 |
| 2023-07-13 | 3.230 | 3.260 | 3.200 | 3.220 | 3.220 | 820 |
| 2023-07-12 | 3.255 | 3.255 | 3.200 | 3.230 | 3.230 | 1,434 |
| 2023-07-11 | 3.180 | 3.255 | 3.180 | 3.255 | 3.255 | 2,687 |
| 2023-07-10 | 3.225 | 3.225 | 3.180 | 3.180 | 3.180 | 4,231 |
| 2023-07-07 | 3.220 | 3.260 | 3.200 | 3.255 | 3.255 | 8,386 |
| 2023-07-06 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 1,501 |
| 2023-07-05 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 11,481 |
| 2023-07-04 | 3.310 | 3.350 | 3.310 | 3.340 | 3.340 | 2,274 |
| 2023-07-03 | 3.325 | 3.360 | 3.300 | 3.355 | 3.355 | 1,358 |
| 2023-06-30 | 3.320 | 3.355 | 3.300 | 3.330 | 3.330 | 3,774 |
| 2023-06-29 | 3.350 | 3.360 | 3.300 | 3.355 | 3.355 | 1,779 |
| 2023-06-28 | 3.350 | 3.350 | 3.300 | 3.345 | 3.345 | 1,241 |
| 2023-06-27 | 3.315 | 3.350 | 3.305 | 3.350 | 3.350 | 1,116 |
| 2023-06-26 | 3.330 | 3.360 | 3.330 | 3.330 | 3.330 | 7,513 |
| 2023-06-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 296 |
| 2023-06-22 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 30 |
| 2023-06-21 | 3.380 | 3.380 | 3.305 | 3.380 | 3.380 | 3,253 |
| 2023-06-20 | 3.320 | 3.385 | 3.300 | 3.385 | 3.385 | 2,873 |
| 2023-06-19 | 3.430 | 3.430 | 3.320 | 3.330 | 3.330 | 11,407 |
| 2023-06-16 | 3.330 | 3.440 | 3.330 | 3.430 | 3.430 | 11,417 |
| 2023-06-15 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 6,620 |
| 2023-06-14 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 9,463 |
| 2023-06-13 | 3.320 | 3.320 | 3.270 | 3.280 | 3.280 | 12,801 |
| 2023-06-12 | 3.300 | 3.330 | 3.280 | 3.315 | 3.315 | 6,192 |
| 2023-06-09 | 3.300 | 3.325 | 3.300 | 3.300 | 3.300 | 2,396 |
| 2023-06-07 | 3.280 | 3.330 | 3.280 | 3.300 | 3.300 | 1,617 |
| 2023-06-06 | 3.325 | 3.325 | 3.260 | 3.310 | 3.310 | 8,258 |
| 2023-06-05 | 3.360 | 3.370 | 3.270 | 3.330 | 3.330 | 5,137 |
| 2023-06-02 | 3.320 | 3.370 | 3.250 | 3.360 | 3.360 | 11,659 |
| 2023-06-01 | 3.350 | 3.370 | 3.290 | 3.365 | 3.365 | 5,379 |
| 2023-05-31 | 3.300 | 3.400 | 3.250 | 3.370 | 3.370 | 14,506 |
| 2023-05-30 | 3.300 | 3.345 | 3.200 | 3.240 | 3.240 | 18,810 |
| 2023-05-29 | 3.540 | 3.540 | 3.330 | 3.380 | 3.380 | 20,572 |
| 2023-05-26 | 3.600 | 3.635 | 3.540 | 3.580 | 3.580 | 28,672 |
| 2023-05-25 | 3.650 | 3.670 | 3.625 | 3.670 | 3.670 | 3,368 |
| 2023-05-24 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 7,930 |
| 2023-05-23 | 3.700 | 3.700 | 3.655 | 3.655 | 3.655 | 5,956 |
| 2023-05-22 | 3.700 | 3.700 | 3.650 | 3.655 | 3.655 | 17,986 |
| 2023-05-19 | 3.700 | 3.750 | 3.650 | 3.680 | 3.680 | 1,650 |
| 2023-05-18 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 6,212 |
| 2023-05-17 | 3.820 | 3.820 | 3.730 | 3.800 | 3.800 | 823 |
| 2023-05-16 | 3.615 | 3.820 | 3.615 | 3.710 | 3.710 | 4,172 |
| 2023-05-15 | 3.700 | 3.800 | 3.660 | 3.660 | 3.660 | 10,971 |
| 2023-05-12 | 3.710 | 3.820 | 3.710 | 3.720 | 3.720 | 3,824 |
| 2023-05-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-05-10 | 3.835 | 3.835 | 3.650 | 3.820 | 3.820 | 843 |
| 2023-05-09 | 3.750 | 3.840 | 3.610 | 3.840 | 3.840 | 7,865 |
| 2023-05-08 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 4,234 |
| 2023-05-05 | 3.830 | 3.865 | 3.800 | 3.865 | 3.865 | 3,292 |
| 2023-05-04 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 589 |
| 2023-05-02 | 3.830 | 3.890 | 3.830 | 3.830 | 3.830 | 20,211 |
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.