M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 20 |
| 2022-08-10 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 921 |
| 2022-08-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 159 |
| 2022-07-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4 |
| 2022-07-28 | 4.100 | 4.100 | 4.070 | 4.070 | 4.070 | 1,023 |
| 2022-07-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 112 |
| 2022-07-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7 |
| 2022-07-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6 |
| 2022-07-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2022-06-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 117 |
| 2022-06-29 | 3.900 | 4.660 | 3.900 | 4.660 | 4.660 | 2,900 |
| 2022-06-28 | 3.940 | 4.000 | 3.820 | 3.900 | 3.900 | 971 |
| 2022-06-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2022-06-24 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 1,044 |
| 2022-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-06-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-06-21 | 3.600 | 4.300 | 3.600 | 4.000 | 4.000 | 3 |
| 2022-06-20 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 465 |
| 2022-06-17 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 110 |
| 2022-06-15 | 4.390 | 4.390 | 4.370 | 4.370 | 4.370 | 42 |
| 2022-06-14 | 3.610 | 4.370 | 3.610 | 4.370 | 4.370 | 34 |
| 2022-06-13 | 4.310 | 4.310 | 3.600 | 3.600 | 3.600 | 4 |
| 2022-06-10 | 4.290 | 4.290 | 3.600 | 3.720 | 3.720 | 83 |
| 2022-06-09 | 4.300 | 4.300 | 3.610 | 3.610 | 3.610 | 3 |
| 2022-06-08 | 4.390 | 4.390 | 3.600 | 3.600 | 3.600 | 64 |
| 2022-06-02 | 3.560 | 4.390 | 3.540 | 3.540 | 3.540 | 1,032 |
| 2022-06-01 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 516 |
| 2022-05-31 | 4.000 | 4.580 | 3.700 | 4.000 | 4.000 | 515 |
| 2022-05-30 | 3.790 | 3.980 | 3.790 | 3.960 | 3.960 | 3,845 |
| 2022-05-27 | 3.520 | 3.770 | 3.520 | 3.770 | 3.770 | 5 |
| 2022-05-26 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 636 |
| 2022-05-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-05-24 | 3.300 | 3.300 | 2.810 | 3.300 | 3.300 | 1,695 |
| 2022-05-19 | 3.120 | 3.340 | 3.060 | 3.340 | 3.340 | 575 |
| 2022-05-18 | 3.520 | 3.520 | 3.380 | 3.380 | 3.380 | 1,565 |
| 2022-05-17 | 3.400 | 3.600 | 3.240 | 3.520 | 3.520 | 6,464 |
| 2022-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 620 |
| 2022-05-12 | 3.200 | 3.300 | 3.120 | 3.240 | 3.240 | 1,953 |
| 2022-05-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 55 |
| 2022-05-06 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 2,000 |
| 2022-05-05 | 3.700 | 3.700 | 3.360 | 3.450 | 3.450 | 1,550 |
| 2022-05-04 | 3.280 | 3.760 | 3.280 | 3.760 | 3.760 | 2,966 |
| 2022-04-29 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 449 |
| 2022-04-28 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 1,499 |
| 2022-04-26 | 3.360 | 3.360 | 3.110 | 3.360 | 3.360 | 1,360 |
| 2022-04-25 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 352 |
| 2022-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 243 |
| 2022-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2022-04-19 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 116 |
| 2022-04-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 550 |
| 2022-04-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 430 |
| 2022-04-05 | 3.980 | 3.980 | 3.600 | 3.840 | 3.840 | 1,448 |
| 2022-04-04 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 1,408 |
| 2022-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,430 |
| 2022-03-30 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 551 |
| 2022-03-29 | 3.880 | 3.880 | 3.760 | 3.880 | 3.880 | 340 |
| 2022-03-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2022-03-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 150 |
| 2022-03-24 | 3.740 | 3.900 | 3.740 | 3.840 | 3.840 | 2,001 |
| 2022-03-23 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 1,125 |
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.