FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.850 | 3.900 | 3.850 | 3.895 | 3.895 | 7,512 |
| 2023-04-27 | 3.880 | 3.925 | 3.830 | 3.880 | 3.880 | 16,594 |
| 2023-04-26 | 3.750 | 3.810 | 3.680 | 3.800 | 3.800 | 17,503 |
| 2023-04-25 | 3.675 | 3.760 | 3.660 | 3.760 | 3.760 | 2,001 |
| 2023-04-24 | 3.680 | 3.680 | 3.620 | 3.675 | 3.675 | 3,171 |
| 2023-04-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,306 |
| 2023-04-20 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 1,626 |
| 2023-04-19 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 3,436 |
| 2023-04-18 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 2,253 |
| 2023-04-17 | 3.770 | 3.770 | 3.680 | 3.750 | 3.750 | 9,682 |
| 2023-04-14 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 4,922 |
| 2023-04-13 | 3.780 | 3.780 | 3.600 | 3.750 | 3.750 | 10,335 |
| 2023-04-12 | 3.730 | 3.770 | 3.660 | 3.770 | 3.770 | 3,320 |
| 2023-04-11 | 3.630 | 3.770 | 3.630 | 3.770 | 3.770 | 2,720 |
| 2023-04-06 | 3.630 | 3.720 | 3.630 | 3.700 | 3.700 | 2,065 |
| 2023-04-05 | 3.700 | 3.740 | 3.660 | 3.660 | 3.660 | 25,431 |
| 2023-04-04 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 1,829 |
| 2023-04-03 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 13,358 |
| 2023-03-31 | 3.720 | 3.720 | 3.660 | 3.720 | 3.720 | 2,481 |
| 2023-03-30 | 3.670 | 3.720 | 3.670 | 3.720 | 3.720 | 3,975 |
| 2023-03-29 | 3.720 | 3.720 | 3.590 | 3.670 | 3.670 | 4,963 |
| 2023-03-28 | 3.600 | 3.690 | 3.540 | 3.610 | 3.610 | 10,474 |
| 2023-03-27 | 3.600 | 3.710 | 3.600 | 3.680 | 3.680 | 4,909 |
| 2023-03-24 | 3.620 | 3.720 | 3.600 | 3.710 | 3.710 | 2,160 |
| 2023-03-23 | 3.610 | 3.700 | 3.600 | 3.690 | 3.690 | 5,876 |
| 2023-03-22 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 521 |
| 2023-03-21 | 3.730 | 3.730 | 3.630 | 3.630 | 3.630 | 1,639 |
| 2023-03-20 | 3.670 | 3.730 | 3.610 | 3.630 | 3.630 | 3,321 |
| 2023-03-17 | 3.660 | 3.680 | 3.610 | 3.670 | 3.670 | 4,268 |
| 2023-03-16 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 5,400 |
| 2023-03-15 | 3.730 | 3.780 | 3.630 | 3.630 | 3.630 | 9,055 |
| 2023-03-14 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 17,179 |
| 2023-03-13 | 3.700 | 3.780 | 3.650 | 3.680 | 3.680 | 5,394 |
| 2023-03-10 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 2,691 |
| 2023-03-09 | 3.780 | 3.800 | 3.720 | 3.780 | 3.780 | 6,922 |
| 2023-03-08 | 3.730 | 3.840 | 3.700 | 3.700 | 3.700 | 6,579 |
| 2023-03-07 | 3.810 | 3.890 | 3.730 | 3.730 | 3.730 | 22,542 |
| 2023-03-06 | 3.750 | 3.820 | 3.680 | 3.820 | 3.820 | 5,272 |
| 2023-03-03 | 3.690 | 3.750 | 3.690 | 3.750 | 3.750 | 2,255 |
| 2023-03-02 | 3.730 | 3.750 | 3.680 | 3.740 | 3.740 | 2,362 |
| 2023-03-01 | 3.680 | 3.750 | 3.680 | 3.730 | 3.730 | 5,067 |
| 2023-02-28 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 4,379 |
| 2023-02-27 | 3.760 | 3.760 | 3.650 | 3.730 | 3.730 | 4,683 |
| 2023-02-24 | 3.690 | 3.780 | 3.640 | 3.760 | 3.760 | 3,916 |
| 2023-02-23 | 3.680 | 3.690 | 3.600 | 3.690 | 3.690 | 12,117 |
| 2023-02-22 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 919 |
| 2023-02-21 | 3.830 | 3.900 | 3.600 | 3.750 | 3.750 | 22,641 |
| 2023-02-20 | 3.870 | 3.940 | 3.800 | 3.900 | 3.900 | 8,755 |
| 2023-02-17 | 3.890 | 3.920 | 3.780 | 3.860 | 3.860 | 19,380 |
| 2023-02-16 | 3.940 | 3.940 | 3.820 | 3.890 | 3.890 | 10,542 |
| 2023-02-15 | 3.650 | 3.990 | 3.650 | 3.920 | 3.920 | 80,221 |
| 2023-02-14 | 3.720 | 3.750 | 3.650 | 3.680 | 3.680 | 6,395 |
| 2023-02-13 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 19,936 |
| 2023-02-10 | 3.550 | 3.700 | 3.540 | 3.630 | 3.630 | 11,881 |
| 2023-02-09 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 2,605 |
| 2023-02-08 | 3.570 | 3.630 | 3.570 | 3.620 | 3.620 | 10,646 |
| 2023-02-07 | 3.520 | 3.570 | 3.510 | 3.570 | 3.570 | 3,854 |
| 2023-02-06 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 2,715 |
| 2023-02-03 | 3.650 | 3.650 | 3.520 | 3.590 | 3.590 | 1,853 |
| 2023-02-02 | 3.550 | 3.680 | 3.540 | 3.620 | 3.620 | 1,296 |
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.