M Food S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.060	2.140	2.060	2.140	2.140	4,396
2026-07-23	2.220	2.220	2.100	2.180	2.180	9,272
2026-07-22	2.180	2.300	2.180	2.220	2.220	9,301
2026-07-21	2.300	2.300	2.160	2.260	2.260	1,546
2026-07-20	2.220	2.320	2.160	2.260	2.260	13,212
2026-07-17	2.260	2.260	2.100	2.220	2.220	3,789
2026-07-16	2.180	2.380	2.180	2.260	2.260	15,197
2026-07-15	2.060	2.180	2.060	2.080	2.080	11,732
2026-07-14	2.040	2.060	2.000	2.060	2.060	4,604
2026-07-13	2.100	2.120	2.040	2.100	2.100	1,880
2026-07-10	2.100	2.100	2.020	2.100	2.100	1,154
2026-07-09	2.080	2.100	2.020	2.100	2.100	5,214
2026-07-08	2.020	2.100	1.990	2.100	2.100	3,498
2026-07-07	2.120	2.120	1.990	2.120	2.120	2,408
2026-07-06	2.100	2.120	2.000	2.120	2.120	4,008
2026-07-03	1.940	2.180	1.940	2.160	2.160	18,890
2026-07-02	1.970	2.040	1.800	1.940	1.940	30,103
2026-07-01	2.080	2.080	1.980	2.040	2.040	26,237
2026-06-30	2.080	2.120	1.980	2.120	2.120	17,598
2026-06-29	2.160	2.160	2.000	2.080	2.080	10,129
2026-06-26	2.060	2.160	2.060	2.120	2.120	3,220
2026-06-25	2.080	2.160	2.000	2.160	2.160	12,903
2026-06-24	2.080	2.160	2.060	2.120	2.120	3,542
2026-06-23	2.180	2.180	2.060	2.160	2.160	3,511
2026-06-22	2.160	2.180	2.040	2.180	2.180	34,733
2026-06-19	2.200	2.420	2.180	2.280	2.280	16,251
2026-06-18	2.440	2.460	2.040	2.300	2.300	43,159
2026-06-17	2.420	2.580	2.280	2.560	2.560	14,236
2026-06-16	2.540	2.540	2.260	2.420	2.420	10,825
2026-06-15	2.620	2.620	2.400	2.540	2.540	6,046
2026-06-12	2.500	2.720	2.420	2.600	2.600	25,221
2026-06-11	2.760	2.780	2.500	2.720	2.720	15,150
2026-06-10	2.540	2.800	2.500	2.680	2.680	28,680
2026-06-09	2.440	2.800	2.440	2.680	2.680	71,067
2026-06-08	2.660	2.700	2.340	2.600	2.600	28,757
2026-06-05	2.400	2.660	2.320	2.660	2.660	28,240
2026-06-03	2.380	2.400	2.240	2.400	2.400	20,982
2026-06-02	2.320	2.500	2.200	2.380	2.380	59,807
2026-06-01	2.400	2.500	2.200	2.240	2.240	57,288
2026-05-29	2.240	2.560	2.160	2.400	2.400	106,826
2026-05-28	2.180	2.240	2.060	2.220	2.220	40,564
2026-05-27	2.040	2.400	2.000	2.100	2.100	61,196
2026-05-26	2.100	2.100	1.920	2.040	2.040	49,092
2026-05-25	2.220	2.220	2.020	2.100	2.100	35,532
2026-05-22	2.200	2.300	2.060	2.140	2.140	46,935
2026-05-21	2.200	2.240	2.060	2.180	2.180	62,048
2026-05-20	1.920	2.160	1.910	2.100	2.100	174,536
2026-05-19	2.400	2.460	1.780	1.880	1.880	233,723
2026-05-18	2.020	2.460	1.750	2.440	2.440	301,742
2026-05-15	1.470	1.690	1.470	1.690	1.690	14,017
2026-05-14	1.480	1.500	1.460	1.500	1.500	1,063
2026-05-13	1.430	1.530	1.420	1.500	1.500	871
2026-05-12	1.540	1.590	1.420	1.530	1.530	17,893
2026-05-11	1.410	1.490	1.400	1.470	1.470	22,820
2026-05-08	1.500	1.500	1.410	1.480	1.480	2,821
2026-05-07	1.500	1.500	1.500	1.500	1.500	2,364
2026-05-06	1.470	1.500	1.450	1.500	1.500	2,388
2026-05-05	1.410	1.490	1.400	1.450	1.450	20,484
2026-05-04	1.500	1.510	1.400	1.490	1.490	25,148
2026-04-30	1.560	1.560	1.550	1.560	1.560	700

← NewerPage 2 of 3 · 127 trading daysOlder →

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.