M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 2.340 | 2.340 | 2.000 | 2.200 | 2.200 | 2,948 |
| 2024-04-09 | 2.260 | 2.340 | 2.120 | 2.340 | 2.340 | 960 |
| 2024-04-08 | 2.100 | 2.260 | 2.100 | 2.260 | 2.260 | 1,119 |
| 2024-04-05 | 2.000 | 2.000 | 1.900 | 1.920 | 1.920 | 1,684 |
| 2024-04-04 | 2.040 | 2.260 | 2.040 | 2.240 | 2.240 | 1,043 |
| 2024-04-02 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 693 |
| 2024-03-28 | 2.000 | 2.260 | 1.880 | 1.880 | 1.880 | 5,255 |
| 2024-03-27 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,058 |
| 2024-03-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 140 |
| 2024-03-22 | 1.960 | 1.960 | 1.780 | 1.910 | 1.910 | 810 |
| 2024-03-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2024-03-19 | 1.900 | 1.920 | 1.620 | 1.900 | 1.900 | 2,025 |
| 2024-03-18 | 2.140 | 2.140 | 2.020 | 2.020 | 2.020 | 513 |
| 2024-03-15 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 4,003 |
| 2024-03-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 650 |
| 2024-03-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 498 |
| 2024-03-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 407 |
| 2024-03-07 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 320 |
| 2024-03-06 | 1.750 | 2.160 | 1.750 | 2.160 | 2.160 | 5,671 |
| 2024-03-05 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 1,349 |
| 2024-03-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 200 |
| 2024-03-01 | 2.000 | 2.000 | 1.860 | 1.860 | 1.860 | 700 |
| 2024-02-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,876 |
| 2024-02-28 | 1.900 | 2.280 | 1.850 | 2.000 | 2.000 | 7,997 |
| 2024-02-27 | 1.620 | 1.930 | 1.620 | 1.850 | 1.850 | 12,001 |
| 2024-02-26 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 4,676 |
| 2024-02-22 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 9,955 |
| 2024-02-21 | 1.560 | 1.700 | 1.560 | 1.700 | 1.700 | 1,786 |
| 2024-02-19 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 1,807 |
| 2024-02-16 | 1.860 | 1.860 | 1.600 | 1.700 | 1.700 | 8,736 |
| 2024-02-15 | 2.180 | 2.300 | 1.750 | 1.900 | 1.900 | 16,452 |
| 2024-02-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 15 |
| 2024-02-12 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 524 |
| 2024-02-07 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 750 |
| 2024-02-05 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 354 |
| 2024-02-01 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 646 |
| 2024-01-22 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 1,054 |
| 2024-01-18 | 2.540 | 2.560 | 2.260 | 2.400 | 2.400 | 1,424 |
| 2024-01-16 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 704 |
| 2024-01-15 | 2.400 | 2.700 | 2.400 | 2.700 | 2.700 | 1,223 |
| 2024-01-12 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 158 |
| 2024-01-11 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 419 |
| 2024-01-10 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 104 |
| 2024-01-04 | 2.720 | 2.720 | 2.540 | 2.540 | 2.540 | 421 |
| 2024-01-03 | 2.540 | 2.720 | 2.540 | 2.720 | 2.720 | 789 |
| 2024-01-02 | 2.600 | 2.840 | 2.600 | 2.840 | 2.840 | 390 |
| 2023-12-28 | 2.580 | 2.600 | 2.580 | 2.580 | 2.580 | 5,127 |
| 2023-12-27 | 2.600 | 2.620 | 2.180 | 2.620 | 2.620 | 3,869 |
| 2023-12-22 | 2.740 | 2.740 | 2.500 | 2.600 | 2.600 | 2,772 |
| 2023-12-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 170 |
| 2023-12-20 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 10 |
| 2023-12-19 | 2.760 | 2.760 | 2.620 | 2.760 | 2.760 | 829 |
| 2023-12-18 | 2.500 | 2.720 | 2.500 | 2.600 | 2.600 | 18,649 |
| 2023-12-15 | 2.600 | 2.600 | 2.580 | 2.600 | 2.600 | 782 |
| 2023-12-14 | 2.320 | 2.600 | 2.320 | 2.600 | 2.600 | 3,975 |
| 2023-12-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 159 |
| 2023-12-11 | 2.420 | 2.420 | 2.300 | 2.300 | 2.300 | 856 |
| 2023-12-06 | 2.420 | 2.420 | 2.280 | 2.280 | 2.280 | 1,219 |
| 2023-12-05 | 2.420 | 2.440 | 2.280 | 2.420 | 2.420 | 3,620 |
| 2023-12-04 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 614 |
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.