M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9 |
| 2023-01-02 | 5.400 | 5.400 | 4.200 | 4.200 | 4.200 | 124 |
| 2022-12-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2 |
| 2022-12-28 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 120 |
| 2022-12-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2022-12-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,450 |
| 2022-12-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-12-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2022-11-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-11-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2022-11-25 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2 |
| 2022-11-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9 |
| 2022-11-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 900 |
| 2022-11-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,720 |
| 2022-11-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 300 |
| 2022-11-07 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 23 |
| 2022-11-04 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 |
| 2022-11-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,410 |
| 2022-11-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2022-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2022-10-28 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 6,970 |
| 2022-10-27 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 6,105 |
| 2022-10-24 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 1,633 |
| 2022-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,810 |
| 2022-10-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,500 |
| 2022-10-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2022-10-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 4,000 |
| 2022-10-14 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,548 |
| 2022-10-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,500 |
| 2022-10-12 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 3,249 |
| 2022-10-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 405 |
| 2022-10-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 455 |
| 2022-10-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,386 |
| 2022-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,050 |
| 2022-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-10-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-10-03 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 665 |
| 2022-09-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,757 |
| 2022-09-29 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 4,972 |
| 2022-09-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200 |
| 2022-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,128 |
| 2022-09-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 16 |
| 2022-09-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2022-09-20 | 4.200 | 4.440 | 4.200 | 4.440 | 4.440 | 1,169 |
| 2022-09-19 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 780 |
| 2022-09-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 737 |
| 2022-09-14 | 4.440 | 4.440 | 4.150 | 4.150 | 4.150 | 213 |
| 2022-09-13 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 1,940 |
| 2022-09-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 21 |
| 2022-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2022-09-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 122 |
| 2022-08-29 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 999 |
| 2022-08-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2022-08-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,479 |
| 2022-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2022-08-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 259 |
| 2022-08-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 24 |
| 2022-08-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 131 |
| 2022-08-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 131 |
| 2022-08-16 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 143 |
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.