M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 109 |
| 2021-12-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2021-12-08 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 3,300 |
| 2021-12-07 | 3.820 | 3.860 | 3.820 | 3.820 | 3.820 | 690 |
| 2021-12-06 | 3.680 | 3.920 | 3.660 | 3.920 | 3.920 | 2,113 |
| 2021-12-03 | 3.920 | 3.940 | 3.680 | 3.900 | 3.900 | 3,099 |
| 2021-12-01 | 3.900 | 4.100 | 3.900 | 4.080 | 4.080 | 1,014 |
| 2021-11-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 302 |
| 2021-11-29 | 3.820 | 3.900 | 3.700 | 3.900 | 3.900 | 4,803 |
| 2021-11-26 | 4.080 | 4.080 | 3.800 | 3.800 | 3.800 | 3,661 |
| 2021-11-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 109 |
| 2021-11-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 250 |
| 2021-11-22 | 4.000 | 4.180 | 4.000 | 4.080 | 4.080 | 909 |
| 2021-11-19 | 4.220 | 4.220 | 3.940 | 3.940 | 3.940 | 517 |
| 2021-11-18 | 4.060 | 4.240 | 4.000 | 4.160 | 4.160 | 6,383 |
| 2021-11-17 | 4.300 | 4.300 | 4.040 | 4.040 | 4.040 | 2,235 |
| 2021-11-16 | 4.300 | 4.520 | 4.100 | 4.160 | 4.160 | 9,139 |
| 2021-11-15 | 4.120 | 4.300 | 4.120 | 4.200 | 4.200 | 1,380 |
| 2021-11-12 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 664 |
| 2021-11-10 | 4.200 | 4.300 | 4.200 | 4.280 | 4.280 | 1,838 |
| 2021-11-09 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 4,675 |
| 2021-11-08 | 4.340 | 4.400 | 4.340 | 4.360 | 4.360 | 918 |
| 2021-11-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 890 |
| 2021-11-04 | 4.280 | 4.580 | 4.240 | 4.340 | 4.340 | 4,158 |
| 2021-11-03 | 4.500 | 4.520 | 4.300 | 4.300 | 4.300 | 2,936 |
| 2021-11-02 | 4.420 | 4.840 | 4.340 | 4.340 | 4.340 | 2,162 |
| 2021-10-29 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 1,804 |
| 2021-10-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 325 |
| 2021-10-27 | 4.660 | 4.680 | 4.460 | 4.680 | 4.680 | 226 |
| 2021-10-25 | 4.900 | 4.980 | 4.700 | 4.980 | 4.980 | 1,565 |
| 2021-10-21 | 4.600 | 4.880 | 4.600 | 4.880 | 4.880 | 2,750 |
| 2021-10-20 | 4.500 | 4.600 | 4.440 | 4.600 | 4.600 | 565 |
| 2021-10-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 219 |
| 2021-10-18 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 2,362 |
| 2021-10-15 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 980 |
| 2021-10-14 | 4.620 | 4.880 | 4.620 | 4.800 | 4.800 | 2,373 |
← NewerPage 16 of 16 · 936 trading days
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.