M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 35 |
| 2023-07-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 270 |
| 2023-07-06 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 405 |
| 2023-07-05 | 3.300 | 3.480 | 3.300 | 3.420 | 3.420 | 1,349 |
| 2023-07-04 | 3.480 | 3.480 | 3.260 | 3.260 | 3.260 | 930 |
| 2023-06-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 543 |
| 2023-06-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 120 |
| 2023-06-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 230 |
| 2023-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2023-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 148 |
| 2023-06-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,330 |
| 2023-06-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 410 |
| 2023-06-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 157 |
| 2023-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 400 |
| 2023-06-06 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 1,002 |
| 2023-05-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 906 |
| 2023-05-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2023-05-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 42 |
| 2023-05-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 99 |
| 2023-05-16 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 1,102 |
| 2023-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 14 |
| 2023-05-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 400 |
| 2023-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 297 |
| 2023-04-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 48 |
| 2023-04-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 152 |
| 2023-04-18 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 445 |
| 2023-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 144 |
| 2023-04-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 56 |
| 2023-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2023-04-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 27 |
| 2023-04-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10 |
| 2023-04-03 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 3,143 |
| 2023-03-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,613 |
| 2023-03-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,145 |
| 2023-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 272 |
| 2023-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 300 |
| 2023-03-09 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 2,411 |
| 2023-03-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,497 |
| 2023-03-01 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2023-02-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,090 |
| 2023-02-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,000 |
| 2023-02-24 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 15,500 |
| 2023-02-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 465 |
| 2023-02-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 400 |
| 2023-02-17 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 44 |
| 2023-02-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2023-02-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5,283 |
| 2023-02-09 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 196 |
| 2023-02-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 650 |
| 2023-02-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2023-02-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-02-02 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 600 |
| 2023-02-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,359 |
| 2023-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 60 |
| 2023-01-18 | 3.920 | 4.300 | 3.920 | 4.300 | 4.300 | 281 |
| 2023-01-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 150 |
| 2023-01-16 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 3,195 |
| 2023-01-13 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 2,549 |
| 2023-01-12 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 2,574 |
| 2023-01-11 | 3.000 | 4.500 | 3.000 | 4.500 | 4.500 | 1,853 |
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.