Marie Brizard Wine & Spirits historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	11.400	11.400	11.400	11.400	11.400	10
2022-09-15	12.300	12.300	11.500	11.500	11.500	201
2022-09-14	12.300	12.300	11.500	11.500	11.500	335
2022-09-13	12.300	12.300	12.300	12.300	12.300	2
2022-09-12	12.300	12.300	12.300	12.300	12.300	2
2022-09-09	12.300	12.300	11.300	11.500	11.500	1,582
2022-09-08	12.100	12.100	11.400	11.400	11.400	2,683
2022-09-07	12.300	12.300	12.300	12.300	12.300	2
2022-09-06	12.750	12.750	11.700	11.700	11.700	1,032
2022-09-05	12.750	12.750	12.200	12.200	12.200	1,100
2022-09-02	12.250	12.250	12.250	12.250	12.250	2
2022-09-01	12.750	12.750	12.100	12.300	12.300	165
2022-08-31	12.100	12.750	12.100	12.750	12.750	10
2022-08-30	12.750	12.750	12.100	12.100	12.100	95
2022-08-29	12.750	12.750	11.700	11.700	11.700	140
2022-08-26	12.400	12.800	11.750	11.750	11.750	1,242
2022-08-25	13.450	13.450	12.150	12.900	12.900	433
2022-08-24	13.500	13.500	12.400	13.350	13.350	972
2022-08-23	13.400	13.500	12.100	13.500	13.500	688
2022-08-22	12.400	13.500	11.600	13.500	13.500	2,415
2022-08-19	13.350	13.400	12.100	12.600	12.600	1,615
2022-08-18	11.700	13.250	11.350	13.250	13.250	4,331
2022-08-17	11.100	11.650	10.450	11.650	11.650	4,648
2022-08-16	11.900	11.900	10.450	10.900	10.900	3,348
2022-08-12	11.900	11.900	11.900	11.900	11.900	1
2022-08-11	11.450	12.100	10.900	11.900	11.900	6,318
2022-08-10	12.100	12.600	10.850	11.450	11.450	4,767
2022-08-09	9.980	12.150	9.980	12.150	12.150	12,799
2022-08-08	7.460	10.000	7.460	10.000	10.000	7,349
2022-08-05	6.500	7.460	6.500	7.460	7.460	4,279
2022-08-04	6.940	6.940	6.500	6.500	6.500	2,714
2022-08-03	7.480	7.480	6.920	6.920	6.920	222
2022-08-02	7.600	7.600	6.920	6.920	6.920	320
2022-08-01	7.620	7.620	6.920	6.920	6.920	26
2022-07-29	7.000	7.000	7.000	7.000	7.000	1,089
2022-07-28	7.600	7.600	7.340	7.340	7.340	4
2022-07-27	7.640	7.640	7.100	7.100	7.100	201
2022-07-26	7.620	7.640	7.340	7.340	7.340	9
2022-07-25	7.600	7.600	7.340	7.340	7.340	2
2022-07-22	7.580	7.580	7.340	7.340	7.340	3
2022-07-21	7.620	7.620	7.620	7.620	7.620	1
2022-07-20	7.340	7.340	7.340	7.340	7.340	1
2022-07-19	7.580	7.580	7.340	7.340	7.340	2
2022-07-18	7.580	7.580	7.340	7.340	7.340	2
2022-07-15	7.600	7.600	7.100	7.540	7.540	1,093
2022-07-14	7.600	7.600	7.600	7.600	7.600	2
2022-07-13	7.480	7.600	7.340	7.600	7.600	3,564
2022-07-12	7.300	7.300	7.000	7.000	7.000	305
2022-07-11	6.940	7.300	6.940	7.300	7.300	1,478
2022-07-08	6.940	6.940	6.940	6.940	6.940	2
2022-07-07	6.820	6.820	6.820	6.820	6.820	30
2022-07-06	6.820	6.820	6.820	6.820	6.820	377
2022-07-05	6.980	6.980	6.700	6.840	6.840	1,294
2022-07-04	6.980	6.980	6.980	6.980	6.980	10
2022-07-01	6.600	6.600	6.600	6.600	6.600	1
2022-06-30	6.800	6.800	6.400	6.400	6.400	22
2022-06-29	6.840	6.840	6.400	6.400	6.400	137
2022-06-28	6.840	6.840	6.840	6.840	6.840	2
2022-06-27	6.700	6.700	6.700	6.700	6.700	0
2022-06-24	6.700	6.700	6.700	6.700	6.700	17

← NewerPage 18 of 21 · 1,252 trading daysOlder →

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.