FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.350 | 4.350 | 4.190 | 4.210 | 4.210 | 6,548 |
| 2022-11-03 | 4.240 | 4.370 | 4.140 | 4.360 | 4.360 | 42,694 |
| 2022-11-02 | 4.380 | 4.420 | 4.140 | 4.140 | 4.140 | 13,302 |
| 2022-10-31 | 4.300 | 4.500 | 4.220 | 4.380 | 4.380 | 8,969 |
| 2022-10-28 | 4.160 | 4.200 | 4.090 | 4.200 | 4.200 | 2,671 |
| 2022-10-27 | 3.860 | 4.240 | 3.860 | 4.160 | 4.160 | 17,537 |
| 2022-10-26 | 3.760 | 3.940 | 3.730 | 3.860 | 3.860 | 24,337 |
| 2022-10-25 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 1,966 |
| 2022-10-24 | 3.680 | 3.760 | 3.670 | 3.760 | 3.760 | 12,223 |
| 2022-10-21 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 23,638 |
| 2022-10-20 | 3.690 | 3.780 | 3.670 | 3.770 | 3.770 | 9,751 |
| 2022-10-19 | 3.770 | 3.790 | 3.660 | 3.720 | 3.720 | 9,515 |
| 2022-10-18 | 3.690 | 3.800 | 3.670 | 3.680 | 3.680 | 2,783 |
| 2022-10-17 | 3.720 | 3.830 | 3.720 | 3.720 | 3.720 | 8,359 |
| 2022-10-14 | 3.800 | 3.830 | 3.670 | 3.720 | 3.720 | 6,164 |
| 2022-10-13 | 3.800 | 3.860 | 3.660 | 3.660 | 3.660 | 17,347 |
| 2022-10-12 | 3.670 | 3.860 | 3.670 | 3.710 | 3.710 | 15,089 |
| 2022-10-11 | 3.780 | 3.790 | 3.580 | 3.790 | 3.790 | 17,257 |
| 2022-10-10 | 3.790 | 3.810 | 3.760 | 3.760 | 3.760 | 11,446 |
| 2022-10-07 | 3.740 | 3.810 | 3.740 | 3.770 | 3.770 | 9,668 |
| 2022-10-06 | 3.810 | 3.820 | 3.770 | 3.770 | 3.770 | 103,970 |
| 2022-10-05 | 3.730 | 3.840 | 3.730 | 3.810 | 3.810 | 21,147 |
| 2022-10-04 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 8,873 |
| 2022-10-03 | 3.730 | 3.780 | 3.720 | 3.730 | 3.730 | 15,201 |
| 2022-09-30 | 3.760 | 3.830 | 3.720 | 3.760 | 3.760 | 45,998 |
| 2022-09-29 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 15,607 |
| 2022-09-28 | 3.750 | 3.880 | 3.750 | 3.830 | 3.830 | 15,145 |
| 2022-09-27 | 3.750 | 3.790 | 3.750 | 3.750 | 3.750 | 6,286 |
| 2022-09-26 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 17,594 |
| 2022-09-23 | 3.860 | 3.940 | 3.760 | 3.760 | 3.760 | 70,016 |
| 2022-09-22 | 3.820 | 3.980 | 3.800 | 3.840 | 3.840 | 20,432 |
| 2022-09-21 | 4.000 | 4.040 | 3.830 | 3.930 | 3.930 | 25,595 |
| 2022-09-20 | 3.920 | 4.060 | 3.920 | 4.050 | 4.050 | 10,333 |
| 2022-09-19 | 4.040 | 4.300 | 3.770 | 3.900 | 3.900 | 108,209 |
| 2022-09-16 | 4.300 | 4.350 | 4.030 | 4.110 | 4.110 | 55,264 |
| 2022-09-15 | 4.360 | 4.440 | 4.270 | 4.270 | 4.270 | 15,115 |
| 2022-09-14 | 4.670 | 4.670 | 4.310 | 4.490 | 4.490 | 29,671 |
| 2022-09-13 | 4.870 | 5.040 | 4.440 | 4.690 | 4.690 | 37,095 |
| 2022-09-12 | 4.840 | 5.100 | 4.830 | 4.920 | 4.920 | 28,358 |
| 2022-09-09 | 4.940 | 4.950 | 4.700 | 4.870 | 4.870 | 33,621 |
| 2022-09-08 | 4.980 | 4.980 | 4.770 | 4.860 | 4.860 | 17,262 |
| 2022-09-07 | 4.720 | 4.900 | 4.650 | 4.750 | 4.750 | 35,638 |
| 2022-09-06 | 4.800 | 4.970 | 4.740 | 4.830 | 4.830 | 54,566 |
| 2022-09-05 | 4.700 | 4.760 | 4.540 | 4.720 | 4.720 | 83,089 |
| 2022-09-02 | 4.170 | 4.540 | 4.120 | 4.540 | 4.540 | 51,998 |
| 2022-09-01 | 4.120 | 4.280 | 4.080 | 4.170 | 4.170 | 28,385 |
| 2022-08-31 | 4.120 | 4.340 | 4.000 | 4.080 | 4.080 | 113,494 |
| 2022-08-30 | 4.190 | 4.190 | 4.020 | 4.180 | 4.180 | 23,077 |
| 2022-08-29 | 3.990 | 4.240 | 3.840 | 4.180 | 4.180 | 28,503 |
| 2022-08-26 | 3.800 | 4.040 | 3.800 | 3.990 | 3.990 | 34,745 |
| 2022-08-25 | 3.850 | 3.910 | 3.770 | 3.820 | 3.820 | 48,430 |
| 2022-08-24 | 4.020 | 4.200 | 3.820 | 3.910 | 3.910 | 36,953 |
| 2022-08-23 | 4.160 | 4.210 | 4.010 | 4.150 | 4.150 | 23,056 |
| 2022-08-22 | 4.170 | 4.220 | 4.100 | 4.220 | 4.220 | 22,660 |
| 2022-08-19 | 4.080 | 4.170 | 3.900 | 4.170 | 4.170 | 22,392 |
| 2022-08-18 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 15,510 |
| 2022-08-17 | 4.050 | 4.130 | 4.020 | 4.020 | 4.020 | 29,978 |
| 2022-08-16 | 4.120 | 4.190 | 4.020 | 4.180 | 4.180 | 26,621 |
| 2022-08-12 | 4.330 | 4.340 | 4.140 | 4.200 | 4.200 | 43,116 |
| 2022-08-11 | 4.200 | 4.340 | 4.170 | 4.340 | 4.340 | 16,580 |
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.