Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 171 |
| 2022-03-24 | 6.040 | 6.040 | 6.000 | 6.040 | 6.040 | 1,189 |
| 2022-03-23 | 6.560 | 6.560 | 6.020 | 6.100 | 6.100 | 1,272 |
| 2022-03-22 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 10 |
| 2022-03-21 | 6.680 | 6.680 | 6.020 | 6.020 | 6.020 | 12 |
| 2022-03-18 | 6.700 | 6.700 | 6.040 | 6.040 | 6.040 | 713 |
| 2022-03-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 12 |
| 2022-03-16 | 6.980 | 6.980 | 6.040 | 6.040 | 6.040 | 1,307 |
| 2022-03-15 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 10 |
| 2022-03-14 | 6.600 | 6.600 | 6.380 | 6.380 | 6.380 | 1,030 |
| 2022-03-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2022-03-10 | 6.360 | 6.360 | 6.000 | 6.000 | 6.000 | 520 |
| 2022-03-09 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 110 |
| 2022-03-08 | 6.360 | 6.360 | 5.800 | 6.000 | 6.000 | 153 |
| 2022-03-07 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 2,174 |
| 2022-03-04 | 6.400 | 6.400 | 5.960 | 5.960 | 5.960 | 909 |
| 2022-03-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-03-02 | 6.160 | 6.180 | 5.960 | 6.180 | 6.180 | 2,724 |
| 2022-03-01 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 1,224 |
| 2022-02-28 | 6.160 | 6.160 | 6.020 | 6.020 | 6.020 | 1,248 |
| 2022-02-25 | 6.160 | 6.160 | 5.740 | 6.000 | 6.000 | 199 |
| 2022-02-24 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2 |
| 2022-02-23 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 10 |
| 2022-02-22 | 6.160 | 6.160 | 5.940 | 5.940 | 5.940 | 1,265 |
| 2022-02-21 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 220 |
| 2022-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,169 |
| 2022-02-17 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 300 |
| 2022-02-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-02-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 197 |
| 2022-02-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2022-02-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2022-02-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2022-02-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2022-02-08 | 6.300 | 6.300 | 6.220 | 6.220 | 6.220 | 201 |
| 2022-02-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 10 |
| 2022-02-04 | 6.400 | 6.400 | 6.060 | 6.400 | 6.400 | 800 |
| 2022-02-03 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-02-02 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 20 |
| 2022-02-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-01-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 20 |
| 2022-01-28 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 149 |
| 2022-01-27 | 5.820 | 6.420 | 5.820 | 6.420 | 6.420 | 500 |
| 2022-01-26 | 7.000 | 7.000 | 6.420 | 6.420 | 6.420 | 1,192 |
| 2022-01-25 | 6.600 | 7.000 | 6.300 | 6.800 | 6.800 | 620 |
| 2022-01-24 | 7.700 | 7.700 | 7.160 | 7.160 | 7.160 | 3,348 |
| 2022-01-21 | 7.100 | 7.200 | 7.040 | 7.200 | 7.200 | 2,472 |
| 2022-01-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2022-01-19 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 18,513 |
| 2022-01-18 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 32 |
| 2022-01-17 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 320 |
| 2022-01-14 | 6.220 | 7.000 | 6.220 | 7.000 | 7.000 | 2,517 |
| 2022-01-13 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 5 |
| 2022-01-12 | 6.400 | 6.400 | 6.180 | 6.180 | 6.180 | 3 |
| 2022-01-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2022-01-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2022-01-07 | 6.040 | 6.500 | 6.040 | 6.200 | 6.200 | 4,868 |
| 2022-01-05 | 5.820 | 5.820 | 5.500 | 5.500 | 5.500 | 902 |
| 2022-01-04 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 1,018 |
| 2022-01-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10 |
| 2021-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 520 |
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.