Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	6.840	6.840	6.700	6.700	6.700	20
2022-06-22	6.680	6.680	6.400	6.400	6.400	12
2022-06-21	6.680	6.680	6.680	6.680	6.680	2
2022-06-20	6.680	6.680	6.680	6.680	6.680	10
2022-06-17	6.780	6.780	6.780	6.780	6.780	4
2022-06-15	6.780	6.780	6.780	6.780	6.780	10
2022-06-14	6.800	6.800	6.500	6.500	6.500	601
2022-06-13	6.800	6.800	6.800	6.800	6.800	2
2022-06-10	6.400	6.600	6.320	6.500	6.500	4,987
2022-06-09	6.400	6.400	6.400	6.400	6.400	2
2022-06-08	6.400	6.400	6.400	6.400	6.400	2
2022-06-07	6.400	6.400	6.400	6.400	6.400	11
2022-06-06	6.400	6.400	6.400	6.400	6.400	2
2022-06-03	6.020	6.400	6.020	6.400	6.400	159
2022-06-02	6.060	6.060	6.020	6.020	6.020	49
2022-06-01	6.100	6.100	6.100	6.100	6.100	2
2022-05-31	6.040	6.040	6.020	6.040	6.040	439
2022-05-30	6.400	6.400	6.020	6.040	6.040	730
2022-05-27	6.400	6.400	6.400	6.400	6.400	10
2022-05-26	6.400	6.400	6.060	6.400	6.400	102
2022-05-25	6.400	6.400	6.400	6.400	6.400	2
2022-05-24	6.000	6.000	6.000	6.000	6.000	10
2022-05-23	6.400	6.400	6.400	6.400	6.400	2
2022-05-20	6.400	6.400	6.400	6.400	6.400	2
2022-05-19	6.400	6.400	6.400	6.400	6.400	2
2022-05-18	6.400	6.400	6.400	6.400	6.400	10
2022-05-17	6.400	6.400	6.400	6.400	6.400	2
2022-05-16	6.400	6.400	6.060	6.060	6.060	208
2022-05-13	6.400	6.400	6.060	6.060	6.060	172
2022-05-12	6.080	6.100	6.080	6.100	6.100	565
2022-05-11	6.400	6.400	6.400	6.400	6.400	2
2022-05-10	6.480	6.480	6.140	6.140	6.140	302
2022-05-09	5.760	6.480	5.760	6.480	6.480	460
2022-05-06	5.900	6.480	5.900	6.480	6.480	160
2022-05-05	6.480	6.480	6.480	6.480	6.480	2
2022-05-04	6.500	6.500	6.180	6.180	6.180	2,246
2022-05-02	6.480	6.480	6.480	6.480	6.480	2
2022-04-29	6.280	6.280	6.280	6.280	6.280	17
2022-04-28	6.280	6.280	6.280	6.280	6.280	31
2022-04-27	6.280	6.280	6.280	6.280	6.280	2
2022-04-26	6.140	6.180	6.140	6.180	6.180	403
2022-04-25	6.140	6.140	6.140	6.140	6.140	2
2022-04-22	6.140	6.140	6.140	6.140	6.140	1
2022-04-21	6.140	6.140	5.960	5.960	5.960	1,170
2022-04-20	6.140	6.140	6.080	6.080	6.080	1,172
2022-04-19	6.280	6.280	5.940	5.940	5.940	240
2022-04-14	6.280	6.280	6.060	6.060	6.060	20
2022-04-13	5.940	6.080	5.940	6.080	6.080	12
2022-04-12	6.380	6.380	5.820	5.820	5.820	400
2022-04-11	5.800	5.800	5.800	5.800	5.800	550
2022-04-08	6.160	6.160	6.040	6.040	6.040	190
2022-04-07	6.420	6.420	5.900	6.040	6.040	992
2022-04-06	6.440	6.440	6.440	6.440	6.440	10
2022-04-05	6.460	6.460	5.900	5.900	5.900	732
2022-04-04	6.380	6.380	6.100	6.100	6.100	147
2022-04-01	6.480	6.480	6.480	6.480	6.480	10
2022-03-31	5.900	5.900	5.900	5.900	5.900	10
2022-03-30	6.500	6.500	5.900	5.900	5.900	230
2022-03-29	6.700	6.700	6.080	6.080	6.080	10,970
2022-03-28	6.580	6.580	6.580	6.580	6.580	2

← NewerPage 19 of 21 · 1,248 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.