Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 0 |
| 2024-08-14 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 0 |
| 2024-08-13 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 71 |
| 2024-08-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 645 |
| 2024-08-09 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-08-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-08-07 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 200 |
| 2024-08-06 | 16.900 | 16.900 | 16.100 | 16.100 | 16.100 | 411 |
| 2024-08-05 | 19.900 | 19.900 | 17.150 | 17.150 | 17.150 | 302 |
| 2024-08-02 | 19.000 | 19.000 | 17.100 | 19.000 | 19.000 | 278 |
| 2024-08-01 | 19.400 | 19.400 | 17.600 | 17.600 | 17.600 | 46 |
| 2024-07-31 | 19.250 | 19.600 | 18.150 | 19.400 | 19.400 | 671 |
| 2024-07-30 | 15.950 | 17.500 | 15.600 | 17.500 | 17.500 | 865 |
| 2024-07-29 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 10 |
| 2024-07-26 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 2 |
| 2024-07-25 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1 |
| 2024-07-24 | 15.950 | 15.950 | 15.600 | 15.600 | 15.600 | 7 |
| 2024-07-23 | 15.950 | 15.950 | 15.600 | 15.600 | 15.600 | 37 |
| 2024-07-22 | 15.950 | 15.950 | 15.400 | 15.400 | 15.400 | 121 |
| 2024-07-19 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 1 |
| 2024-07-18 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 112 |
| 2024-07-17 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 2 |
| 2024-07-16 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 2 |
| 2024-07-15 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 8 |
| 2024-07-12 | 15.950 | 15.950 | 15.100 | 15.100 | 15.100 | 409 |
| 2024-07-11 | 15.950 | 15.950 | 14.650 | 14.650 | 14.650 | 22 |
| 2024-07-10 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 10 |
| 2024-07-09 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 10 |
| 2024-07-08 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 105 |
| 2024-07-05 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 2 |
| 2024-07-04 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 2 |
| 2024-07-03 | 15.700 | 15.700 | 15.100 | 15.100 | 15.100 | 166 |
| 2024-07-02 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 2 |
| 2024-07-01 | 15.700 | 15.700 | 15.100 | 15.100 | 15.100 | 56 |
| 2024-06-28 | 15.000 | 15.700 | 15.000 | 15.100 | 15.100 | 34 |
| 2024-06-27 | 15.000 | 15.000 | 14.400 | 15.000 | 15.000 | 283 |
| 2024-06-26 | 14.700 | 15.000 | 14.700 | 15.000 | 15.000 | 330 |
| 2024-06-25 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 100 |
| 2024-06-24 | 14.700 | 14.700 | 14.050 | 14.050 | 14.050 | 102 |
| 2024-06-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 3 |
| 2024-06-20 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10 |
| 2024-06-19 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2 |
| 2024-06-18 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 2 |
| 2024-06-17 | 14.600 | 14.700 | 14.600 | 14.700 | 14.700 | 210 |
| 2024-06-14 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 10 |
| 2024-06-13 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-06-12 | 14.600 | 14.600 | 14.150 | 14.600 | 14.600 | 683 |
| 2024-06-11 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 10 |
| 2024-06-10 | 14.600 | 14.600 | 13.500 | 13.500 | 13.500 | 49 |
| 2024-06-07 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2024-06-06 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-06-05 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-06-04 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-06-03 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-05-31 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-05-29 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 10 |
| 2024-05-28 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-05-27 | 14.100 | 14.250 | 14.100 | 14.250 | 14.250 | 35 |
| 2024-05-24 | 13.000 | 13.850 | 13.000 | 13.850 | 13.850 | 7,592 |
| 2024-05-23 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 20 |
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.