M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 2.780 | 2.820 | 2.580 | 2.580 | 2.580 | 1,792 |
| 2023-11-30 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 376 |
| 2023-11-28 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 390 |
| 2023-11-27 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 394 |
| 2023-11-22 | 2.520 | 2.520 | 2.480 | 2.480 | 2.480 | 794 |
| 2023-11-21 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 10,000 |
| 2023-11-16 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 750 |
| 2023-11-15 | 2.940 | 2.940 | 2.360 | 2.800 | 2.800 | 1,201 |
| 2023-11-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 250 |
| 2023-11-06 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 916 |
| 2023-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2023-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9 |
| 2023-10-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21 |
| 2023-10-26 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,520 |
| 2023-10-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2023-10-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 302 |
| 2023-10-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,091 |
| 2023-10-19 | 3.720 | 3.720 | 3.340 | 3.560 | 3.560 | 9,423 |
| 2023-10-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 565 |
| 2023-10-17 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 4,868 |
| 2023-10-16 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 407 |
| 2023-10-13 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 7,936 |
| 2023-10-12 | 3.720 | 3.920 | 3.720 | 3.720 | 3.720 | 1,284 |
| 2023-10-10 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 590 |
| 2023-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,050 |
| 2023-10-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9 |
| 2023-09-29 | 3.760 | 3.960 | 3.520 | 3.960 | 3.960 | 438 |
| 2023-09-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 165 |
| 2023-09-25 | 3.780 | 3.940 | 3.780 | 3.940 | 3.940 | 346 |
| 2023-09-21 | 3.600 | 3.780 | 3.460 | 3.780 | 3.780 | 2,305 |
| 2023-09-20 | 3.760 | 3.780 | 3.500 | 3.780 | 3.780 | 512 |
| 2023-09-19 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,116 |
| 2023-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,050 |
| 2023-09-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,270 |
| 2023-09-01 | 3.760 | 3.980 | 3.760 | 3.980 | 3.980 | 501 |
| 2023-08-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2023-08-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 100 |
| 2023-08-24 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,109 |
| 2023-08-22 | 3.800 | 4.060 | 3.800 | 4.060 | 4.060 | 922 |
| 2023-08-21 | 4.020 | 4.060 | 3.780 | 3.800 | 3.800 | 732 |
| 2023-08-18 | 3.600 | 4.080 | 3.600 | 4.080 | 4.080 | 1,234 |
| 2023-08-17 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 1,327 |
| 2023-08-14 | 3.580 | 3.580 | 3.400 | 3.580 | 3.580 | 648 |
| 2023-08-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 615 |
| 2023-08-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 500 |
| 2023-08-07 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 668 |
| 2023-08-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 400 |
| 2023-08-02 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 875 |
| 2023-08-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 505 |
| 2023-07-31 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 345 |
| 2023-07-28 | 3.360 | 3.360 | 3.180 | 3.360 | 3.360 | 1,033 |
| 2023-07-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3 |
| 2023-07-26 | 3.580 | 3.580 | 3.300 | 3.580 | 3.580 | 3,173 |
| 2023-07-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8 |
| 2023-07-21 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 525 |
| 2023-07-20 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 1,615 |
| 2023-07-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 110 |
| 2023-07-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 700 |
| 2023-07-17 | 3.500 | 3.500 | 3.340 | 3.500 | 3.500 | 672 |
| 2023-07-14 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 190 |
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.