FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.000 | 3.450 | 3.000 | 3.420 | 3.420 | 46,301 |
| 2022-05-16 | 3.040 | 3.060 | 2.900 | 3.050 | 3.050 | 11,373 |
| 2022-05-13 | 3.010 | 3.140 | 2.800 | 3.040 | 3.040 | 35,811 |
| 2022-05-12 | 3.180 | 3.180 | 2.980 | 3.000 | 3.000 | 25,206 |
| 2022-05-11 | 3.150 | 3.450 | 3.110 | 3.270 | 3.270 | 18,199 |
| 2022-05-10 | 3.260 | 3.310 | 3.020 | 3.150 | 3.150 | 32,060 |
| 2022-05-09 | 3.340 | 3.420 | 3.210 | 3.330 | 3.330 | 12,133 |
| 2022-05-06 | 3.540 | 3.540 | 3.300 | 3.480 | 3.480 | 12,458 |
| 2022-05-05 | 3.700 | 3.720 | 3.330 | 3.560 | 3.560 | 67,314 |
| 2022-05-04 | 3.760 | 3.760 | 3.570 | 3.700 | 3.700 | 17,313 |
| 2022-05-02 | 3.670 | 3.780 | 3.580 | 3.760 | 3.760 | 14,920 |
| 2022-04-29 | 3.530 | 3.680 | 3.410 | 3.650 | 3.650 | 38,289 |
| 2022-04-28 | 3.880 | 3.880 | 3.520 | 3.630 | 3.630 | 21,880 |
| 2022-04-27 | 4.170 | 4.170 | 3.760 | 3.840 | 3.840 | 33,431 |
| 2022-04-26 | 4.020 | 4.250 | 4.020 | 4.150 | 4.150 | 98,566 |
| 2022-04-25 | 3.850 | 3.990 | 3.720 | 3.990 | 3.990 | 31,489 |
| 2022-04-22 | 3.690 | 3.850 | 3.650 | 3.850 | 3.850 | 34,427 |
| 2022-04-21 | 3.930 | 3.930 | 3.700 | 3.850 | 3.850 | 17,958 |
| 2022-04-20 | 3.990 | 3.990 | 3.810 | 3.870 | 3.870 | 25,568 |
| 2022-04-19 | 3.970 | 4.040 | 3.750 | 3.990 | 3.990 | 41,209 |
| 2022-04-14 | 3.820 | 3.980 | 3.790 | 3.980 | 3.980 | 47,605 |
| 2022-04-13 | 3.960 | 3.970 | 3.830 | 3.900 | 3.900 | 17,981 |
| 2022-04-12 | 3.950 | 3.980 | 3.820 | 3.970 | 3.970 | 17,781 |
| 2022-04-11 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 12,406 |
| 2022-04-08 | 4.030 | 4.060 | 3.930 | 3.980 | 3.980 | 22,308 |
| 2022-04-07 | 3.950 | 4.000 | 3.830 | 4.000 | 4.000 | 19,987 |
| 2022-04-06 | 4.060 | 4.060 | 3.880 | 3.910 | 3.910 | 34,419 |
| 2022-04-05 | 3.990 | 4.080 | 3.820 | 4.060 | 4.060 | 90,960 |
| 2022-04-04 | 3.490 | 4.000 | 3.490 | 4.000 | 4.000 | 135,334 |
| 2022-04-01 | 3.460 | 3.540 | 3.330 | 3.540 | 3.540 | 67,915 |
| 2022-03-31 | 3.520 | 3.570 | 3.450 | 3.520 | 3.520 | 33,040 |
| 2022-03-30 | 3.560 | 3.620 | 3.420 | 3.590 | 3.590 | 85,455 |
| 2022-03-29 | 3.950 | 4.040 | 3.560 | 3.620 | 3.620 | 75,659 |
| 2022-03-28 | 4.050 | 4.080 | 3.850 | 3.960 | 3.960 | 56,004 |
| 2022-03-25 | 3.890 | 3.990 | 3.810 | 3.990 | 3.990 | 41,712 |
| 2022-03-24 | 3.810 | 3.900 | 3.640 | 3.900 | 3.900 | 104,710 |
| 2022-03-23 | 3.940 | 4.040 | 3.800 | 3.820 | 3.820 | 84,807 |
| 2022-03-22 | 4.100 | 4.120 | 3.920 | 4.040 | 4.040 | 107,965 |
| 2022-03-21 | 4.120 | 4.170 | 3.880 | 4.070 | 4.070 | 71,355 |
| 2022-03-18 | 4.120 | 4.230 | 3.930 | 4.090 | 4.090 | 57,159 |
| 2022-03-17 | 4.120 | 4.170 | 3.810 | 4.090 | 4.090 | 140,117 |
| 2022-03-16 | 4.100 | 4.340 | 4.010 | 4.140 | 4.140 | 105,172 |
| 2022-03-15 | 4.560 | 4.710 | 4.110 | 4.160 | 4.160 | 137,139 |
| 2022-03-14 | 4.350 | 4.780 | 4.340 | 4.550 | 4.550 | 127,887 |
| 2022-03-11 | 4.580 | 4.700 | 4.130 | 4.340 | 4.340 | 191,021 |
| 2022-03-10 | 4.050 | 4.500 | 3.800 | 4.500 | 4.500 | 243,850 |
| 2022-03-09 | 4.500 | 4.570 | 3.800 | 4.000 | 4.000 | 801,678 |
| 2022-03-08 | 5.300 | 5.420 | 4.580 | 4.580 | 4.580 | 123,622 |
| 2022-03-07 | 5.140 | 5.900 | 5.080 | 5.440 | 5.440 | 582,811 |
| 2022-03-04 | 5.500 | 5.980 | 4.950 | 4.960 | 4.960 | 518,356 |
| 2022-03-03 | 6.200 | 7.500 | 5.000 | 5.800 | 5.800 | 1,145,948 |
| 2022-03-02 | 4.880 | 5.800 | 4.880 | 5.800 | 5.800 | 530,668 |
| 2022-03-01 | 2.940 | 3.980 | 2.900 | 3.980 | 3.980 | 476,462 |
| 2022-02-28 | 2.640 | 2.990 | 2.640 | 2.880 | 2.880 | 172,798 |
| 2022-02-25 | 2.500 | 2.690 | 2.340 | 2.500 | 2.500 | 139,444 |
| 2022-02-24 | 2.040 | 2.660 | 1.890 | 2.460 | 2.460 | 211,046 |
| 2022-02-23 | 2.150 | 2.150 | 2.070 | 2.150 | 2.150 | 1,131 |
| 2022-02-22 | 2.020 | 2.180 | 2.020 | 2.180 | 2.180 | 610 |
| 2022-02-21 | 2.050 | 2.200 | 2.010 | 2.190 | 2.190 | 5,926 |
| 2022-02-18 | 2.060 | 2.200 | 2.060 | 2.200 | 2.200 | 101 |
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.