Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 28 |
| 2021-12-28 | 5.500 | 5.900 | 5.500 | 5.800 | 5.800 | 530 |
| 2021-12-27 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 187 |
| 2021-12-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 312 |
| 2021-12-22 | 5.820 | 5.920 | 5.820 | 5.900 | 5.900 | 787 |
| 2021-12-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 716 |
| 2021-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 740 |
| 2021-12-17 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 26 |
| 2021-12-16 | 5.820 | 6.260 | 5.820 | 6.260 | 6.260 | 4,867 |
| 2021-12-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2021-12-14 | 6.000 | 6.040 | 5.860 | 6.020 | 6.020 | 4,059 |
| 2021-12-13 | 6.500 | 6.500 | 6.180 | 6.180 | 6.180 | 535 |
| 2021-12-10 | 5.880 | 6.340 | 5.880 | 6.340 | 6.340 | 310 |
| 2021-12-09 | 6.340 | 6.340 | 6.060 | 6.060 | 6.060 | 21 |
| 2021-12-08 | 6.500 | 6.500 | 6.040 | 6.500 | 6.500 | 4,308 |
| 2021-12-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2021-12-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2021-12-03 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 2 |
| 2021-12-02 | 6.680 | 6.680 | 6.280 | 6.320 | 6.320 | 1,591 |
| 2021-12-01 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 17 |
| 2021-11-30 | 6.780 | 6.780 | 6.500 | 6.500 | 6.500 | 983 |
| 2021-11-29 | 6.960 | 7.000 | 6.700 | 6.700 | 6.700 | 6,182 |
| 2021-11-26 | 6.660 | 6.980 | 6.500 | 6.960 | 6.960 | 4,520 |
| 2021-11-25 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 2 |
| 2021-11-24 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 2 |
| 2021-11-23 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 74 |
| 2021-11-22 | 6.680 | 6.680 | 6.500 | 6.500 | 6.500 | 52 |
| 2021-11-19 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
| 2021-11-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
| 2021-11-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2021-11-16 | 6.500 | 6.720 | 6.500 | 6.680 | 6.680 | 5,529 |
| 2021-11-15 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 2,050 |
| 2021-11-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2021-11-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2021-11-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2021-11-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 17 |
| 2021-11-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 165 |
| 2021-11-04 | 6.300 | 6.300 | 6.160 | 6.160 | 6.160 | 505 |
| 2021-11-03 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 1,376 |
| 2021-11-02 | 6.200 | 6.340 | 6.200 | 6.340 | 6.340 | 8,415 |
| 2021-10-29 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2 |
| 2021-10-28 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 1,202 |
| 2021-10-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2021-10-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2021-10-25 | 6.200 | 6.200 | 6.060 | 6.060 | 6.060 | 274 |
| 2021-10-22 | 6.200 | 6.200 | 5.800 | 5.900 | 5.900 | 820 |
| 2021-10-21 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 125 |
| 2021-10-20 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 3 |
| 2021-10-19 | 6.000 | 6.000 | 5.720 | 6.000 | 6.000 | 856 |
| 2021-10-18 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 207 |
| 2021-10-15 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 483 |
| 2021-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
← NewerPage 21 of 21 · 1,252 trading days
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.