M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.520 | 1.560 | 1.500 | 1.560 | 1.560 | 3,716 |
| 2026-04-28 | 1.540 | 1.540 | 1.440 | 1.540 | 1.540 | 423 |
| 2026-04-27 | 1.480 | 1.560 | 1.480 | 1.540 | 1.540 | 8,604 |
| 2026-04-24 | 1.450 | 1.500 | 1.410 | 1.480 | 1.480 | 5,330 |
| 2026-04-22 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 3,155 |
| 2026-04-21 | 1.470 | 1.500 | 1.420 | 1.500 | 1.500 | 2,946 |
| 2026-04-20 | 1.350 | 1.470 | 1.350 | 1.470 | 1.470 | 10,014 |
| 2026-04-17 | 1.510 | 1.510 | 1.330 | 1.350 | 1.350 | 43,747 |
| 2026-04-16 | 1.550 | 1.580 | 1.500 | 1.550 | 1.550 | 13,349 |
| 2026-04-15 | 1.670 | 1.670 | 1.500 | 1.620 | 1.620 | 7,394 |
| 2026-04-14 | 1.610 | 1.670 | 1.480 | 1.630 | 1.630 | 22,088 |
| 2026-04-13 | 1.620 | 1.620 | 1.530 | 1.620 | 1.620 | 7,016 |
| 2026-04-10 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 2,183 |
| 2026-04-09 | 1.530 | 1.630 | 1.450 | 1.620 | 1.620 | 7,629 |
| 2026-04-08 | 1.640 | 1.640 | 1.540 | 1.630 | 1.630 | 3,110 |
| 2026-04-07 | 1.610 | 1.620 | 1.530 | 1.590 | 1.590 | 222 |
| 2026-04-02 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 2,889 |
| 2026-04-01 | 1.510 | 1.610 | 1.510 | 1.580 | 1.580 | 2,108 |
| 2026-03-31 | 1.590 | 1.630 | 1.510 | 1.630 | 1.630 | 6,721 |
| 2026-03-30 | 1.640 | 1.640 | 1.430 | 1.610 | 1.610 | 9,754 |
| 2026-03-27 | 1.570 | 1.640 | 1.420 | 1.640 | 1.640 | 10,328 |
| 2026-03-26 | 1.720 | 1.720 | 1.400 | 1.560 | 1.560 | 57,672 |
| 2026-03-25 | 1.820 | 1.820 | 1.610 | 1.730 | 1.730 | 15,536 |
| 2026-03-24 | 1.960 | 1.960 | 1.640 | 1.820 | 1.820 | 71,810 |
| 2026-03-23 | 1.900 | 2.000 | 1.800 | 1.940 | 1.940 | 25,608 |
| 2026-03-20 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 6,133 |
| 2026-03-19 | 1.840 | 1.960 | 1.690 | 1.920 | 1.920 | 24,033 |
| 2026-03-18 | 1.720 | 1.830 | 1.700 | 1.830 | 1.830 | 26,867 |
| 2026-03-17 | 1.720 | 1.720 | 1.610 | 1.720 | 1.720 | 4,444 |
| 2026-03-16 | 1.720 | 1.720 | 1.570 | 1.720 | 1.720 | 9,868 |
| 2026-03-13 | 1.600 | 1.750 | 1.450 | 1.750 | 1.750 | 18,755 |
| 2026-03-12 | 1.600 | 1.640 | 1.510 | 1.640 | 1.640 | 2,541 |
| 2026-03-11 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 1,176 |
| 2026-03-10 | 1.620 | 1.620 | 1.510 | 1.600 | 1.600 | 6,633 |
| 2026-03-09 | 1.630 | 1.630 | 1.500 | 1.620 | 1.620 | 2,398 |
| 2026-03-06 | 1.610 | 1.650 | 1.570 | 1.640 | 1.640 | 1,562 |
| 2026-03-05 | 1.600 | 1.610 | 1.560 | 1.600 | 1.600 | 11,915 |
| 2026-03-04 | 1.490 | 1.610 | 1.480 | 1.600 | 1.600 | 8,051 |
| 2026-03-03 | 1.590 | 1.620 | 1.310 | 1.500 | 1.500 | 41,399 |
| 2026-03-02 | 1.740 | 1.740 | 1.580 | 1.650 | 1.650 | 21,358 |
| 2026-02-27 | 1.650 | 1.690 | 1.550 | 1.690 | 1.690 | 12,659 |
| 2026-02-26 | 1.670 | 1.710 | 1.510 | 1.660 | 1.660 | 23,312 |
| 2026-02-25 | 1.670 | 1.760 | 1.630 | 1.670 | 1.670 | 25,678 |
| 2026-02-24 | 1.820 | 1.830 | 1.580 | 1.650 | 1.650 | 72,120 |
| 2026-02-23 | 1.810 | 1.910 | 1.710 | 1.820 | 1.820 | 28,041 |
| 2026-02-20 | 1.820 | 1.940 | 1.720 | 1.810 | 1.810 | 38,515 |
| 2026-02-19 | 1.720 | 1.830 | 1.650 | 1.810 | 1.810 | 34,138 |
| 2026-02-18 | 1.720 | 1.770 | 1.610 | 1.710 | 1.710 | 11,250 |
| 2026-02-17 | 1.710 | 1.720 | 1.630 | 1.720 | 1.720 | 2,138 |
| 2026-02-16 | 1.780 | 1.780 | 1.560 | 1.710 | 1.710 | 10,096 |
| 2026-02-13 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 9,672 |
| 2026-02-12 | 1.790 | 1.860 | 1.700 | 1.780 | 1.780 | 17,744 |
| 2026-02-11 | 1.660 | 1.800 | 1.610 | 1.790 | 1.790 | 14,728 |
| 2026-02-10 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 10,938 |
| 2026-02-09 | 1.730 | 1.730 | 1.580 | 1.690 | 1.690 | 20,909 |
| 2026-02-06 | 1.750 | 1.750 | 1.650 | 1.740 | 1.740 | 3,496 |
| 2026-02-05 | 1.700 | 1.720 | 1.590 | 1.720 | 1.720 | 15,916 |
| 2026-02-04 | 1.610 | 1.720 | 1.610 | 1.640 | 1.640 | 23,957 |
| 2026-02-03 | 1.730 | 1.740 | 1.600 | 1.710 | 1.710 | 13,823 |
| 2026-02-02 | 1.840 | 1.850 | 1.530 | 1.740 | 1.740 | 66,109 |
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.