M Food S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.920	0.935	0.920	0.935	0.935	675
2025-07-28	0.860	0.960	0.805	0.930	0.930	1,877
2025-07-25	0.850	0.855	0.830	0.855	0.855	14,517
2025-07-24	0.850	0.850	0.850	0.850	0.850	1
2025-07-23	0.805	0.850	0.785	0.850	0.850	201
2025-07-22	0.860	0.860	0.860	0.860	0.860	700
2025-07-21	0.860	0.860	0.860	0.860	0.860	37
2025-07-18	0.810	0.870	0.805	0.840	0.840	6,339
2025-07-17	0.840	0.850	0.775	0.850	0.850	45,803
2025-07-16	0.880	0.900	0.850	0.860	0.860	12,321
2025-07-15	0.890	0.890	0.780	0.880	0.880	14,498
2025-07-11	0.785	0.885	0.785	0.885	0.885	32,544
2025-07-10	0.805	0.850	0.725	0.775	0.775	69,870
2025-07-09	0.885	0.885	0.805	0.875	0.875	10,166
2025-07-08	0.850	0.895	0.850	0.895	0.895	3,089
2025-07-07	0.870	0.870	0.870	0.870	0.870	12
2025-07-04	0.820	0.850	0.820	0.850	0.850	1,936
2025-07-03	0.785	0.860	0.785	0.860	0.860	3,324
2025-07-02	0.780	0.825	0.780	0.825	0.825	1,030
2025-07-01	0.835	0.835	0.800	0.825	0.825	5,325
2025-06-30	0.770	0.840	0.770	0.835	0.835	13,215
2025-06-27	0.765	0.770	0.750	0.750	0.750	6,080
2025-06-26	0.720	0.765	0.720	0.765	0.765	5,220
2025-06-25	0.765	0.765	0.765	0.765	0.765	1
2025-06-24	0.765	0.765	0.765	0.765	0.765	2,501
2025-06-23	0.720	0.765	0.700	0.765	0.765	17,042
2025-06-20	0.730	0.780	0.710	0.775	0.775	39,387
2025-06-18	0.760	0.760	0.760	0.760	0.760	635
2025-06-17	0.720	0.790	0.720	0.790	0.790	6,350
2025-06-16	0.715	0.785	0.710	0.770	0.770	22,972
2025-06-13	0.700	0.795	0.700	0.775	0.775	31,829
2025-06-12	0.710	0.710	0.710	0.710	0.710	10,033
2025-06-11	0.720	0.750	0.700	0.745	0.745	2,943
2025-06-10	0.785	0.785	0.700	0.755	0.755	10,727
2025-06-09	0.765	0.765	0.730	0.730	0.730	9,643
2025-06-06	0.735	0.865	0.700	0.785	0.785	89,278
2025-06-05	0.740	0.740	0.700	0.735	0.735	17,956
2025-06-04	0.755	0.755	0.700	0.750	0.750	26
2025-06-03	0.730	0.740	0.730	0.730	0.730	2,166
2025-06-02	0.705	0.780	0.680	0.760	0.760	15,541
2025-05-30	0.840	0.840	0.680	0.775	0.775	52,651
2025-05-29	0.730	0.825	0.605	0.825	0.825	61,738
2025-05-28	0.840	0.910	0.700	0.730	0.730	197,875
2025-05-27	0.845	0.915	0.840	0.910	0.910	118
2025-05-26	0.920	0.955	0.845	0.845	0.845	8,161
2025-05-23	0.910	0.910	0.910	0.910	0.910	71
2025-05-22	0.910	0.910	0.910	0.910	0.910	2,442
2025-05-21	0.915	0.915	0.830	0.910	0.910	32
2025-05-20	0.890	0.955	0.800	0.875	0.875	19,845
2025-05-19	0.965	0.965	0.965	0.965	0.965	620
2025-05-16	1.030	1.090	0.900	0.965	0.965	14,756
2025-05-15	0.990	1.030	0.990	1.030	1.030	5,750
2025-05-14	0.940	1.030	0.940	1.030	1.030	4,469
2025-05-13	1.000	1.000	0.870	0.940	0.940	2,070
2025-05-12	0.920	1.010	0.900	1.000	1.000	7,013
2025-05-09	0.950	1.020	0.950	1.020	1.020	1,501
2025-05-08	0.860	1.030	0.860	1.020	1.020	5,536
2025-05-07	0.920	0.980	0.900	0.980	0.980	4,704
2025-05-06	1.040	1.040	0.890	0.980	0.980	2,002
2025-05-05	1.030	1.040	1.030	1.040	1.040	500

← NewerPage 6 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.