FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.580 | 3.680 | 3.520 | 3.680 | 3.680 | 5,933 |
| 2023-01-31 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 4,190 |
| 2023-01-30 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 11,473 |
| 2023-01-27 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 43,725 |
| 2023-01-26 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 2,473 |
| 2023-01-25 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 14,656 |
| 2023-01-24 | 3.730 | 3.730 | 3.590 | 3.660 | 3.660 | 19,265 |
| 2023-01-23 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 3,836 |
| 2023-01-20 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 4,967 |
| 2023-01-19 | 3.620 | 3.720 | 3.610 | 3.680 | 3.680 | 11,606 |
| 2023-01-18 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 5,026 |
| 2023-01-17 | 3.710 | 3.720 | 3.610 | 3.670 | 3.670 | 9,383 |
| 2023-01-16 | 3.720 | 3.720 | 3.620 | 3.710 | 3.710 | 6,500 |
| 2023-01-13 | 3.620 | 3.690 | 3.610 | 3.690 | 3.690 | 5,023 |
| 2023-01-12 | 3.680 | 3.720 | 3.600 | 3.710 | 3.710 | 5,799 |
| 2023-01-11 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 18,816 |
| 2023-01-10 | 3.700 | 3.740 | 3.610 | 3.640 | 3.640 | 16,896 |
| 2023-01-09 | 3.740 | 3.740 | 3.650 | 3.720 | 3.720 | 3,593 |
| 2023-01-05 | 3.770 | 3.770 | 3.650 | 3.650 | 3.650 | 6,944 |
| 2023-01-04 | 3.700 | 3.780 | 3.650 | 3.650 | 3.650 | 11,295 |
| 2023-01-03 | 3.640 | 3.750 | 3.620 | 3.700 | 3.700 | 8,267 |
| 2023-01-02 | 3.750 | 3.780 | 3.630 | 3.640 | 3.640 | 1,773 |
| 2022-12-30 | 3.590 | 3.700 | 3.560 | 3.690 | 3.690 | 9,587 |
| 2022-12-29 | 3.520 | 3.650 | 3.500 | 3.590 | 3.590 | 19,251 |
| 2022-12-28 | 3.770 | 3.770 | 3.570 | 3.580 | 3.580 | 53,169 |
| 2022-12-27 | 3.780 | 3.820 | 3.680 | 3.750 | 3.750 | 5,641 |
| 2022-12-23 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 3,225 |
| 2022-12-22 | 3.740 | 3.800 | 3.740 | 3.740 | 3.740 | 4,224 |
| 2022-12-21 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 950 |
| 2022-12-20 | 3.700 | 3.810 | 3.650 | 3.790 | 3.790 | 18,520 |
| 2022-12-19 | 3.800 | 3.820 | 3.690 | 3.690 | 3.690 | 5,337 |
| 2022-12-16 | 3.780 | 3.800 | 3.680 | 3.800 | 3.800 | 5,614 |
| 2022-12-15 | 3.750 | 3.820 | 3.740 | 3.790 | 3.790 | 2,818 |
| 2022-12-14 | 3.690 | 3.820 | 3.680 | 3.760 | 3.760 | 6,617 |
| 2022-12-13 | 3.790 | 3.810 | 3.680 | 3.690 | 3.690 | 10,967 |
| 2022-12-12 | 3.790 | 3.820 | 3.760 | 3.760 | 3.760 | 14,834 |
| 2022-12-09 | 3.720 | 3.790 | 3.610 | 3.790 | 3.790 | 5,864 |
| 2022-12-08 | 3.710 | 3.830 | 3.700 | 3.750 | 3.750 | 7,834 |
| 2022-12-07 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 3,440 |
| 2022-12-06 | 3.790 | 3.830 | 3.720 | 3.790 | 3.790 | 2,518 |
| 2022-12-05 | 3.780 | 3.800 | 3.600 | 3.700 | 3.700 | 9,658 |
| 2022-12-02 | 3.710 | 3.840 | 3.500 | 3.790 | 3.790 | 29,783 |
| 2022-12-01 | 3.930 | 3.930 | 3.560 | 3.710 | 3.710 | 23,370 |
| 2022-11-30 | 3.980 | 3.990 | 3.810 | 3.810 | 3.810 | 27,575 |
| 2022-11-29 | 4.030 | 4.140 | 3.810 | 3.820 | 3.820 | 37,341 |
| 2022-11-28 | 3.970 | 4.000 | 3.910 | 4.000 | 4.000 | 9,541 |
| 2022-11-25 | 4.130 | 4.130 | 3.900 | 4.030 | 4.030 | 20,013 |
| 2022-11-24 | 4.060 | 4.210 | 3.980 | 4.130 | 4.130 | 23,195 |
| 2022-11-23 | 4.320 | 4.320 | 4.010 | 4.060 | 4.060 | 37,473 |
| 2022-11-22 | 4.220 | 4.410 | 4.110 | 4.410 | 4.410 | 19,765 |
| 2022-11-21 | 4.120 | 4.230 | 4.100 | 4.100 | 4.100 | 3,865 |
| 2022-11-18 | 4.120 | 4.300 | 4.120 | 4.170 | 4.170 | 4,768 |
| 2022-11-17 | 4.350 | 4.390 | 4.200 | 4.200 | 4.200 | 16,475 |
| 2022-11-16 | 4.410 | 4.500 | 4.220 | 4.230 | 4.230 | 18,365 |
| 2022-11-15 | 4.240 | 4.350 | 4.230 | 4.260 | 4.260 | 4,597 |
| 2022-11-14 | 4.560 | 4.560 | 4.220 | 4.220 | 4.220 | 9,949 |
| 2022-11-10 | 4.580 | 4.580 | 4.290 | 4.290 | 4.290 | 4,551 |
| 2022-11-09 | 4.580 | 4.580 | 4.340 | 4.500 | 4.500 | 16,011 |
| 2022-11-08 | 4.430 | 4.700 | 4.430 | 4.580 | 4.580 | 12,766 |
| 2022-11-07 | 4.210 | 4.460 | 4.210 | 4.430 | 4.430 | 31,642 |
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.