M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 1,030 |
| 2022-03-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 550 |
| 2022-03-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 550 |
| 2022-03-16 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 420 |
| 2022-03-14 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 794 |
| 2022-03-10 | 3.500 | 3.740 | 3.500 | 3.580 | 3.580 | 1,211 |
| 2022-03-09 | 3.600 | 3.740 | 3.500 | 3.740 | 3.740 | 1,024 |
| 2022-03-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 38 |
| 2022-03-04 | 3.720 | 3.840 | 3.600 | 3.800 | 3.800 | 6,089 |
| 2022-03-03 | 3.740 | 3.980 | 3.720 | 3.900 | 3.900 | 4,288 |
| 2022-03-02 | 3.600 | 3.980 | 3.540 | 3.980 | 3.980 | 4,155 |
| 2022-03-01 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,870 |
| 2022-02-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 900 |
| 2022-02-25 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 490 |
| 2022-02-24 | 3.900 | 3.980 | 3.260 | 3.900 | 3.900 | 7,838 |
| 2022-02-23 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 1,923 |
| 2022-02-22 | 3.960 | 4.300 | 3.900 | 4.300 | 4.300 | 1,798 |
| 2022-02-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 650 |
| 2022-02-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 121 |
| 2022-02-17 | 3.940 | 4.300 | 3.900 | 4.300 | 4.300 | 3,785 |
| 2022-02-16 | 4.060 | 4.060 | 3.940 | 3.960 | 3.960 | 995 |
| 2022-02-15 | 4.200 | 4.400 | 4.040 | 4.060 | 4.060 | 3,774 |
| 2022-02-14 | 3.660 | 4.200 | 3.660 | 4.200 | 4.200 | 1,940 |
| 2022-02-11 | 3.800 | 4.180 | 3.640 | 3.640 | 3.640 | 36 |
| 2022-02-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2022-02-09 | 3.740 | 4.200 | 3.600 | 4.180 | 4.180 | 2,285 |
| 2022-02-08 | 3.900 | 4.880 | 3.760 | 3.960 | 3.960 | 7,604 |
| 2022-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 899 |
| 2022-02-04 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 78 |
| 2022-02-03 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 79 |
| 2022-02-01 | 3.820 | 4.220 | 3.820 | 4.220 | 4.220 | 40 |
| 2022-01-28 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 51 |
| 2022-01-27 | 3.800 | 4.300 | 3.800 | 4.300 | 4.300 | 571 |
| 2022-01-25 | 3.700 | 4.440 | 3.700 | 4.180 | 4.180 | 2,400 |
| 2022-01-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2022-01-21 | 4.300 | 4.300 | 3.600 | 4.300 | 4.300 | 6 |
| 2022-01-20 | 4.300 | 4.300 | 3.800 | 4.300 | 4.300 | 871 |
| 2022-01-19 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 697 |
| 2022-01-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 353 |
| 2022-01-17 | 4.460 | 4.900 | 4.460 | 4.900 | 4.900 | 915 |
| 2022-01-14 | 4.900 | 4.900 | 4.680 | 4.680 | 4.680 | 607 |
| 2022-01-13 | 4.900 | 4.900 | 4.680 | 4.900 | 4.900 | 1,222 |
| 2022-01-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 110 |
| 2022-01-10 | 5.000 | 5.300 | 4.020 | 4.500 | 4.500 | 3,438 |
| 2022-01-07 | 4.980 | 4.980 | 4.560 | 4.580 | 4.580 | 897 |
| 2022-01-05 | 4.800 | 5.250 | 4.800 | 5.250 | 5.250 | 102 |
| 2022-01-04 | 4.960 | 5.600 | 4.800 | 5.250 | 5.250 | 1,797 |
| 2022-01-03 | 5.300 | 5.300 | 4.300 | 5.150 | 5.150 | 3,326 |
| 2021-12-30 | 4.600 | 5.500 | 4.600 | 5.400 | 5.400 | 21,366 |
| 2021-12-29 | 3.060 | 4.500 | 3.060 | 4.500 | 4.500 | 11,654 |
| 2021-12-28 | 2.920 | 3.060 | 2.900 | 3.060 | 3.060 | 4,539 |
| 2021-12-27 | 3.200 | 3.300 | 3.000 | 3.120 | 3.120 | 4,772 |
| 2021-12-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 802 |
| 2021-12-22 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 3,562 |
| 2021-12-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 374 |
| 2021-12-20 | 3.500 | 3.500 | 3.000 | 3.480 | 3.480 | 5,090 |
| 2021-12-17 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 883 |
| 2021-12-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,396 |
| 2021-12-14 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 594 |
| 2021-12-13 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 808 |
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.