FoodHub Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 2.570 | 2.680 | 2.570 | 2.680 | 2.680 | 1,698 |
| 2024-10-10 | 2.660 | 2.660 | 2.640 | 2.640 | 2.640 | 76 |
| 2024-10-09 | 2.740 | 2.740 | 2.550 | 2.680 | 2.680 | 14,451 |
| 2024-10-08 | 2.700 | 2.750 | 2.680 | 2.750 | 2.750 | 1,448 |
| 2024-10-07 | 2.730 | 2.830 | 2.700 | 2.700 | 2.700 | 1,091 |
| 2024-10-04 | 2.750 | 2.860 | 2.710 | 2.860 | 2.860 | 4,992 |
| 2024-10-03 | 2.710 | 2.750 | 2.700 | 2.750 | 2.750 | 3,141 |
| 2024-10-02 | 2.840 | 2.840 | 2.700 | 2.810 | 2.810 | 387 |
| 2024-10-01 | 2.800 | 2.840 | 2.790 | 2.790 | 2.790 | 125 |
| 2024-09-30 | 2.690 | 2.790 | 2.690 | 2.790 | 2.790 | 24 |
| 2024-09-27 | 2.740 | 2.800 | 2.680 | 2.770 | 2.770 | 2,994 |
| 2024-09-26 | 2.880 | 2.880 | 2.620 | 2.800 | 2.800 | 6,498 |
| 2024-09-25 | 2.800 | 2.870 | 2.770 | 2.870 | 2.870 | 327 |
| 2024-09-24 | 2.890 | 2.890 | 2.870 | 2.890 | 2.890 | 2,956 |
| 2024-09-23 | 2.910 | 2.910 | 2.790 | 2.790 | 2.790 | 1,745 |
| 2024-09-20 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 439 |
| 2024-09-19 | 2.870 | 2.910 | 2.780 | 2.910 | 2.910 | 6,000 |
| 2024-09-18 | 2.880 | 2.980 | 2.790 | 2.900 | 2.900 | 17,381 |
| 2024-09-17 | 2.780 | 2.880 | 2.780 | 2.780 | 2.780 | 3,014 |
| 2024-09-16 | 2.800 | 2.880 | 2.790 | 2.850 | 2.850 | 23,899 |
| 2024-09-13 | 2.620 | 2.750 | 2.620 | 2.750 | 2.750 | 1,560 |
| 2024-09-12 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 16 |
| 2024-09-11 | 2.630 | 2.730 | 2.620 | 2.650 | 2.650 | 3,406 |
| 2024-09-10 | 2.700 | 2.790 | 2.690 | 2.730 | 2.730 | 9,905 |
| 2024-09-09 | 2.660 | 2.760 | 2.660 | 2.690 | 2.690 | 8,390 |
| 2024-09-06 | 2.650 | 2.670 | 2.510 | 2.670 | 2.670 | 3,845 |
| 2024-09-05 | 2.830 | 2.830 | 2.550 | 2.690 | 2.690 | 33,606 |
| 2024-09-04 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 21 |
| 2024-09-03 | 2.850 | 2.860 | 2.850 | 2.850 | 2.850 | 1,255 |
| 2024-09-02 | 2.900 | 2.940 | 2.840 | 2.890 | 2.890 | 3,596 |
| 2024-08-30 | 2.980 | 2.980 | 2.890 | 2.940 | 2.940 | 726 |
| 2024-08-29 | 3.070 | 3.070 | 2.960 | 3.060 | 3.060 | 708 |
| 2024-08-28 | 2.990 | 3.070 | 2.960 | 3.070 | 3.070 | 7,773 |
| 2024-08-27 | 3.060 | 3.060 | 2.890 | 2.980 | 2.980 | 1,814 |
| 2024-08-26 | 3.190 | 3.190 | 2.920 | 3.070 | 3.070 | 30,767 |
| 2024-08-23 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 2,072 |
| 2024-08-22 | 3.200 | 3.310 | 3.110 | 3.250 | 3.250 | 7,753 |
| 2024-08-21 | 3.320 | 3.320 | 3.200 | 3.310 | 3.310 | 326 |
| 2024-08-20 | 3.290 | 3.360 | 3.110 | 3.360 | 3.360 | 18,376 |
| 2024-08-19 | 3.270 | 3.350 | 3.270 | 3.290 | 3.290 | 3,430 |
| 2024-08-16 | 3.280 | 3.380 | 3.270 | 3.380 | 3.380 | 2,464 |
| 2024-08-14 | 3.380 | 3.500 | 3.270 | 3.280 | 3.280 | 4,393 |
| 2024-08-13 | 3.280 | 3.400 | 3.220 | 3.380 | 3.380 | 4,184 |
| 2024-08-12 | 3.220 | 3.290 | 3.130 | 3.280 | 3.280 | 3,657 |
| 2024-08-09 | 3.200 | 3.290 | 3.170 | 3.290 | 3.290 | 2,621 |
| 2024-08-08 | 3.280 | 3.340 | 3.190 | 3.330 | 3.330 | 928 |
| 2024-08-07 | 3.210 | 3.350 | 3.200 | 3.340 | 3.340 | 15,323 |
| 2024-08-06 | 3.190 | 3.300 | 3.150 | 3.290 | 3.290 | 14,284 |
| 2024-08-05 | 3.150 | 3.280 | 3.000 | 3.190 | 3.190 | 28,072 |
| 2024-08-02 | 3.180 | 3.190 | 3.170 | 3.170 | 3.170 | 26,126 |
| 2024-08-01 | 3.240 | 3.300 | 3.180 | 3.180 | 3.180 | 4,028 |
| 2024-07-31 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 2,830 |
| 2024-07-30 | 3.250 | 3.250 | 3.020 | 3.180 | 3.180 | 14,963 |
| 2024-07-29 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 12,695 |
| 2024-07-26 | 2.900 | 3.330 | 2.900 | 3.200 | 3.200 | 47,929 |
| 2024-07-25 | 2.960 | 2.960 | 2.810 | 2.890 | 2.890 | 3,456 |
| 2024-07-24 | 2.950 | 3.080 | 2.950 | 3.040 | 3.040 | 18,422 |
| 2024-07-23 | 2.660 | 3.000 | 2.660 | 2.940 | 2.940 | 70,661 |
| 2024-07-22 | 2.580 | 2.680 | 2.500 | 2.660 | 2.660 | 9,870 |
| 2024-07-19 | 2.520 | 2.600 | 2.500 | 2.580 | 2.580 | 875 |
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.