M Food S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.720	1.950	1.650	1.870	1.870	75,005
2026-01-29	1.750	1.780	1.650	1.720	1.720	9,795
2026-01-28	1.800	1.800	1.500	1.740	1.740	63,005
2026-01-27	1.810	1.820	1.750	1.780	1.780	5,138
2026-01-26	1.840	1.840	1.740	1.770	1.770	9,053
2026-01-23	1.850	1.870	1.770	1.840	1.840	8,355
2026-01-22	1.840	1.890	1.690	1.850	1.850	35,668
2026-01-21	1.800	1.930	1.700	1.810	1.810	27,234
2026-01-20	1.980	1.990	1.850	1.930	1.930	8,737
2026-01-19	1.890	1.990	1.780	1.990	1.990	22,204
2026-01-16	1.750	1.910	1.700	1.890	1.890	40,456
2026-01-15	1.900	2.000	1.770	1.780	1.780	21,559
2026-01-14	1.800	1.900	1.800	1.900	1.900	7,133
2026-01-13	1.860	1.930	1.760	1.840	1.840	28,443
2026-01-12	1.880	1.960	1.780	1.880	1.880	37,594
2026-01-09	2.060	2.060	1.800	1.960	1.960	62,190
2026-01-08	2.000	2.060	1.900	2.040	2.040	27,707
2026-01-07	2.060	2.060	1.950	2.040	2.040	22,697
2026-01-05	1.960	2.080	1.840	1.900	1.900	43,748
2026-01-02	2.180	2.440	1.940	1.960	1.960	113,768
2025-12-30	2.260	2.300	1.910	1.990	1.990	136,994
2025-12-29	1.740	2.300	1.700	2.240	2.240	347,171
2025-12-23	1.500	1.770	1.490	1.650	1.650	48,383
2025-12-22	1.590	1.660	1.480	1.500	1.500	41,624
2025-12-19	1.550	1.590	1.480	1.550	1.550	44,806
2025-12-18	1.610	1.640	1.500	1.590	1.590	28,101
2025-12-17	1.600	1.670	1.550	1.620	1.620	17,473
2025-12-16	1.630	1.730	1.520	1.600	1.600	69,732
2025-12-15	1.630	1.750	1.630	1.720	1.720	13,368
2025-12-12	1.820	1.880	1.670	1.670	1.670	88,386
2025-12-11	1.750	1.960	1.650	1.800	1.800	147,688
2025-12-10	1.710	1.750	1.600	1.730	1.730	73,183
2025-12-09	1.860	1.930	1.680	1.710	1.710	122,736
2025-12-08	1.580	2.000	1.520	1.790	1.790	192,674
2025-12-05	1.680	1.730	1.500	1.590	1.590	83,291
2025-12-04	1.700	1.820	1.570	1.680	1.680	110,124
2025-12-03	1.720	2.060	1.570	1.660	1.660	589,719
2025-12-02	1.090	1.600	1.050	1.600	1.600	380,448
2025-12-01	0.995	1.120	0.950	1.080	1.080	84,894
2025-11-28	0.985	1.010	0.930	0.995	0.995	34,198
2025-11-27	1.020	1.040	0.950	0.985	0.985	72,910
2025-11-26	1.030	1.100	0.985	1.020	1.020	90,970
2025-11-25	1.110	1.130	1.020	1.030	1.030	73,626
2025-11-24	1.040	1.110	0.935	1.080	1.080	193,168
2025-11-21	1.070	1.190	0.960	1.020	1.020	199,283
2025-11-20	1.250	1.340	1.030	1.060	1.060	392,984
2025-11-19	0.960	1.300	0.900	1.190	1.190	668,352
2025-11-18	1.040	1.380	0.915	1.010	1.010	737,556
2025-11-17	0.730	1.050	0.700	0.980	0.980	1,257,662
2025-11-14	0.625	0.630	0.625	0.630	0.630	4,000
2025-11-13	0.630	0.635	0.600	0.600	0.600	4,118
2025-11-12	0.595	0.630	0.590	0.630	0.630	7,272
2025-11-10	0.590	0.600	0.590	0.595	0.595	3,350
2025-11-07	0.635	0.635	0.585	0.590	0.590	14,540
2025-11-06	0.610	0.610	0.595	0.600	0.600	5,568
2025-11-05	0.640	0.640	0.640	0.640	0.640	220
2025-11-04	0.595	0.640	0.590	0.600	0.600	20,953
2025-11-03	0.610	0.635	0.595	0.595	0.595	3,420
2025-10-31	0.605	0.605	0.590	0.590	0.590	6,146
2025-10-30	0.660	0.660	0.595	0.610	0.610	23,875

← NewerPage 4 of 16 · 933 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.