M Food S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.635	0.705	0.635	0.705	0.705	1,363
2025-10-28	0.750	0.750	0.690	0.700	0.700	31,591
2025-10-27	0.645	0.750	0.645	0.750	0.750	33,425
2025-10-24	0.645	0.710	0.645	0.710	0.710	7,139
2025-10-23	0.690	0.690	0.690	0.690	0.690	28
2025-10-22	0.635	0.690	0.600	0.690	0.690	116,878
2025-10-21	0.645	0.645	0.645	0.645	0.645	1
2025-10-20	0.645	0.645	0.600	0.610	0.610	87,105
2025-10-17	0.645	0.650	0.595	0.645	0.645	49,647
2025-10-16	0.625	0.705	0.575	0.645	0.645	119,587
2025-10-15	0.650	0.715	0.635	0.650	0.650	18,204
2025-10-14	0.665	0.675	0.600	0.660	0.660	72,045
2025-10-13	0.680	0.680	0.680	0.680	0.680	2,000
2025-10-10	0.710	0.710	0.680	0.680	0.680	21,128
2025-10-09	0.700	0.700	0.685	0.700	0.700	6,625
2025-10-08	0.700	0.730	0.680	0.700	0.700	30,611
2025-10-07	0.775	0.775	0.690	0.740	0.740	49,520
2025-10-06	0.750	0.750	0.750	0.750	0.750	150
2025-10-03	0.700	0.775	0.700	0.775	0.775	15,284
2025-10-02	0.745	0.750	0.745	0.750	0.750	2,800
2025-10-01	0.750	0.750	0.750	0.750	0.750	1,800
2025-09-30	0.785	0.785	0.720	0.785	0.785	10,043
2025-09-29	0.775	0.795	0.740	0.750	0.750	24,279
2025-09-26	0.800	0.800	0.750	0.750	0.750	21,933
2025-09-23	0.795	0.815	0.795	0.815	0.815	6,030
2025-09-22	0.780	0.820	0.780	0.820	0.820	1,284
2025-09-19	0.770	0.770	0.770	0.770	0.770	815
2025-09-18	0.770	0.770	0.750	0.770	0.770	6,500
2025-09-16	0.740	0.785	0.740	0.785	0.785	3,001
2025-09-15	0.735	0.820	0.735	0.785	0.785	33,219
2025-09-12	0.710	0.775	0.710	0.765	0.765	15,631
2025-09-11	0.790	0.790	0.770	0.780	0.780	3,536
2025-09-10	0.780	0.820	0.780	0.820	0.820	1,298
2025-09-09	0.840	0.840	0.700	0.775	0.775	58,031
2025-09-08	0.795	0.840	0.795	0.840	0.840	8,316
2025-09-05	0.770	0.780	0.740	0.780	0.780	5,898
2025-09-04	0.790	0.790	0.790	0.790	0.790	373
2025-09-03	0.800	0.800	0.790	0.790	0.790	127
2025-09-02	0.800	0.835	0.790	0.800	0.800	4,583
2025-09-01	0.840	0.840	0.800	0.800	0.800	7,085
2025-08-28	0.800	0.845	0.800	0.845	0.845	20
2025-08-27	0.840	0.840	0.840	0.840	0.840	883
2025-08-26	0.845	0.845	0.845	0.845	0.845	1
2025-08-25	0.845	0.850	0.805	0.845	0.845	3,519
2025-08-22	0.845	0.845	0.790	0.845	0.845	12,099
2025-08-21	0.845	0.845	0.805	0.845	0.845	253
2025-08-20	0.815	0.850	0.790	0.845	0.845	43,017
2025-08-19	0.810	0.850	0.805	0.850	0.850	3,149
2025-08-18	0.830	0.905	0.800	0.815	0.815	11,593
2025-08-13	0.860	0.915	0.860	0.915	0.915	1,164
2025-08-12	0.860	0.915	0.860	0.915	0.915	3,265
2025-08-11	0.860	0.860	0.860	0.860	0.860	175
2025-08-08	0.830	0.860	0.830	0.860	0.860	2,702
2025-08-07	0.860	0.860	0.830	0.860	0.860	8,032
2025-08-05	0.875	0.875	0.815	0.860	0.860	1,231
2025-08-04	0.855	0.915	0.810	0.840	0.840	12,274
2025-08-01	0.900	0.965	0.880	0.915	0.915	7,828
2025-07-31	0.945	0.970	0.945	0.970	0.970	1,312
2025-07-30	0.940	0.945	0.880	0.945	0.945	618
2025-07-29	0.920	0.935	0.920	0.935	0.935	675

← NewerPage 5 of 16 · 935 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.