FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4.480 | 4.540 | 4.340 | 4.440 | 4.440 | 22,717 |
| 2022-08-09 | 4.350 | 4.540 | 4.200 | 4.480 | 4.480 | 31,192 |
| 2022-08-08 | 3.770 | 4.400 | 3.770 | 4.400 | 4.400 | 95,889 |
| 2022-08-05 | 3.650 | 3.890 | 3.620 | 3.890 | 3.890 | 17,141 |
| 2022-08-04 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 6,035 |
| 2022-08-03 | 3.580 | 3.620 | 3.570 | 3.620 | 3.620 | 7,552 |
| 2022-08-02 | 3.620 | 3.620 | 3.550 | 3.620 | 3.620 | 5,120 |
| 2022-08-01 | 3.520 | 3.640 | 3.520 | 3.630 | 3.630 | 8,992 |
| 2022-07-29 | 3.640 | 3.650 | 3.530 | 3.600 | 3.600 | 9,550 |
| 2022-07-28 | 3.640 | 3.640 | 3.550 | 3.620 | 3.620 | 2,737 |
| 2022-07-27 | 3.560 | 3.660 | 3.550 | 3.550 | 3.550 | 18,478 |
| 2022-07-26 | 3.550 | 3.620 | 3.540 | 3.620 | 3.620 | 3,723 |
| 2022-07-25 | 3.600 | 3.660 | 3.550 | 3.550 | 3.550 | 18,653 |
| 2022-07-22 | 3.680 | 3.750 | 3.510 | 3.550 | 3.550 | 16,262 |
| 2022-07-21 | 3.560 | 3.690 | 3.550 | 3.650 | 3.650 | 15,934 |
| 2022-07-20 | 3.550 | 3.650 | 3.550 | 3.620 | 3.620 | 16,718 |
| 2022-07-19 | 3.700 | 3.700 | 3.530 | 3.660 | 3.660 | 6,483 |
| 2022-07-18 | 3.690 | 3.740 | 3.690 | 3.720 | 3.720 | 671 |
| 2022-07-15 | 3.700 | 3.750 | 3.520 | 3.700 | 3.700 | 5,260 |
| 2022-07-14 | 3.780 | 3.790 | 3.480 | 3.480 | 3.480 | 12,386 |
| 2022-07-13 | 3.790 | 3.800 | 3.630 | 3.750 | 3.750 | 1,502 |
| 2022-07-12 | 3.780 | 3.790 | 3.660 | 3.740 | 3.740 | 12,853 |
| 2022-07-11 | 3.650 | 3.790 | 3.580 | 3.720 | 3.720 | 14,402 |
| 2022-07-08 | 3.610 | 3.740 | 3.460 | 3.650 | 3.650 | 39,712 |
| 2022-07-07 | 3.740 | 3.740 | 3.640 | 3.680 | 3.680 | 8,194 |
| 2022-07-06 | 3.640 | 3.740 | 3.620 | 3.700 | 3.700 | 16,074 |
| 2022-07-05 | 3.610 | 3.760 | 3.600 | 3.700 | 3.700 | 34,054 |
| 2022-07-04 | 3.690 | 3.770 | 3.650 | 3.660 | 3.660 | 9,217 |
| 2022-07-01 | 3.680 | 3.840 | 3.680 | 3.790 | 3.790 | 9,409 |
| 2022-06-30 | 3.600 | 3.730 | 3.600 | 3.680 | 3.680 | 16,690 |
| 2022-06-29 | 3.480 | 3.650 | 3.480 | 3.600 | 3.600 | 16,198 |
| 2022-06-28 | 3.500 | 3.650 | 3.500 | 3.590 | 3.590 | 7,822 |
| 2022-06-27 | 3.580 | 3.580 | 3.300 | 3.500 | 3.500 | 34,331 |
| 2022-06-24 | 3.490 | 3.580 | 3.400 | 3.540 | 3.540 | 17,258 |
| 2022-06-23 | 3.510 | 3.540 | 3.400 | 3.430 | 3.430 | 16,826 |
| 2022-06-22 | 3.510 | 3.650 | 3.510 | 3.600 | 3.600 | 4,137 |
| 2022-06-21 | 3.690 | 3.690 | 3.510 | 3.650 | 3.650 | 3,683 |
| 2022-06-20 | 3.680 | 3.680 | 3.570 | 3.680 | 3.680 | 7,701 |
| 2022-06-17 | 3.520 | 3.670 | 3.500 | 3.670 | 3.670 | 8,209 |
| 2022-06-15 | 3.460 | 3.650 | 3.460 | 3.650 | 3.650 | 7,917 |
| 2022-06-14 | 3.510 | 3.670 | 3.500 | 3.600 | 3.600 | 14,785 |
| 2022-06-13 | 3.680 | 3.680 | 3.350 | 3.460 | 3.460 | 19,889 |
| 2022-06-10 | 3.540 | 3.690 | 3.540 | 3.690 | 3.690 | 15,520 |
| 2022-06-09 | 3.700 | 3.780 | 3.500 | 3.540 | 3.540 | 17,911 |
| 2022-06-08 | 3.950 | 3.950 | 3.710 | 3.830 | 3.830 | 5,325 |
| 2022-06-07 | 3.920 | 3.960 | 3.770 | 3.900 | 3.900 | 13,880 |
| 2022-06-06 | 3.790 | 3.900 | 3.660 | 3.890 | 3.890 | 18,268 |
| 2022-06-03 | 3.920 | 3.920 | 3.610 | 3.700 | 3.700 | 18,187 |
| 2022-06-02 | 3.890 | 3.980 | 3.760 | 3.880 | 3.880 | 8,148 |
| 2022-06-01 | 3.900 | 3.940 | 3.810 | 3.880 | 3.880 | 4,697 |
| 2022-05-31 | 4.030 | 4.030 | 3.780 | 3.900 | 3.900 | 10,585 |
| 2022-05-30 | 3.820 | 4.000 | 3.740 | 3.760 | 3.760 | 26,165 |
| 2022-05-27 | 3.810 | 3.860 | 3.710 | 3.820 | 3.820 | 14,913 |
| 2022-05-26 | 3.750 | 4.190 | 3.750 | 3.950 | 3.950 | 77,711 |
| 2022-05-25 | 3.740 | 3.820 | 3.500 | 3.750 | 3.750 | 30,992 |
| 2022-05-24 | 3.600 | 3.790 | 3.550 | 3.740 | 3.740 | 21,387 |
| 2022-05-23 | 3.470 | 3.800 | 3.470 | 3.800 | 3.800 | 38,283 |
| 2022-05-20 | 3.460 | 3.460 | 3.330 | 3.440 | 3.440 | 8,067 |
| 2022-05-19 | 3.450 | 3.460 | 3.280 | 3.460 | 3.460 | 7,767 |
| 2022-05-18 | 3.500 | 3.700 | 3.450 | 3.500 | 3.500 | 80,539 |
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.