M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2025-04-30 | 0.900 | 1.050 | 0.900 | 1.050 | 1.050 | 633 |
| 2025-04-28 | 0.895 | 0.900 | 0.895 | 0.900 | 0.900 | 1,255 |
| 2025-04-24 | 0.820 | 0.895 | 0.820 | 0.895 | 0.895 | 1,567 |
| 2025-04-23 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 233 |
| 2025-04-22 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 2,924 |
| 2025-04-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,205 |
| 2025-04-16 | 0.835 | 0.880 | 0.820 | 0.880 | 0.880 | 8,237 |
| 2025-04-15 | 0.830 | 0.890 | 0.830 | 0.890 | 0.890 | 8,060 |
| 2025-04-14 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 4,824 |
| 2025-04-11 | 0.830 | 0.880 | 0.830 | 0.880 | 0.880 | 3,010 |
| 2025-04-10 | 0.825 | 0.920 | 0.800 | 0.885 | 0.885 | 15,049 |
| 2025-04-09 | 0.965 | 0.965 | 0.800 | 0.930 | 0.930 | 3,501 |
| 2025-04-08 | 0.860 | 0.860 | 0.855 | 0.855 | 0.855 | 6,499 |
| 2025-04-07 | 0.820 | 0.910 | 0.820 | 0.910 | 0.910 | 1,805 |
| 2025-04-04 | 0.730 | 0.815 | 0.730 | 0.800 | 0.800 | 2,980 |
| 2025-04-03 | 0.790 | 0.840 | 0.700 | 0.840 | 0.840 | 27,732 |
| 2025-04-02 | 1.020 | 1.020 | 0.820 | 0.820 | 0.820 | 46,252 |
| 2025-03-28 | 1.080 | 1.200 | 1.050 | 1.200 | 1.200 | 1,409 |
| 2025-03-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2025-03-17 | 1.060 | 1.190 | 1.050 | 1.190 | 1.190 | 5,832 |
| 2025-03-13 | 1.150 | 1.190 | 1.050 | 1.070 | 1.070 | 7,017 |
| 2025-03-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-03-10 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 462 |
| 2025-03-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 475 |
| 2025-03-06 | 1.090 | 1.140 | 1.000 | 1.140 | 1.140 | 5,801 |
| 2025-03-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 900 |
| 2025-03-04 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 814 |
| 2025-03-03 | 1.130 | 1.130 | 1.000 | 1.100 | 1.100 | 4,695 |
| 2025-02-28 | 1.010 | 1.140 | 1.000 | 1.140 | 1.140 | 2,690 |
| 2025-02-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 34 |
| 2025-02-26 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 1,017 |
| 2025-02-25 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1,672 |
| 2025-02-24 | 1.100 | 1.100 | 0.900 | 1.040 | 1.040 | 5,740 |
| 2025-02-21 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 2,031 |
| 2025-02-20 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 580 |
| 2025-02-19 | 0.950 | 0.950 | 0.825 | 0.925 | 0.925 | 3,717 |
| 2025-02-18 | 1.100 | 1.190 | 0.930 | 0.940 | 0.940 | 25,640 |
| 2025-02-17 | 0.900 | 1.040 | 0.900 | 1.040 | 1.040 | 10,600 |
| 2025-02-14 | 0.895 | 0.970 | 0.835 | 0.960 | 0.960 | 9,641 |
| 2025-02-13 | 0.975 | 0.975 | 0.890 | 0.890 | 0.890 | 2,255 |
| 2025-02-12 | 0.770 | 0.920 | 0.770 | 0.900 | 0.900 | 29,470 |
| 2025-02-11 | 0.785 | 0.785 | 0.750 | 0.775 | 0.775 | 3,051 |
| 2025-02-10 | 0.850 | 0.855 | 0.690 | 0.715 | 0.715 | 11,094 |
| 2025-02-07 | 0.740 | 0.855 | 0.660 | 0.850 | 0.850 | 1,593 |
| 2025-02-06 | 0.710 | 0.720 | 0.690 | 0.720 | 0.720 | 3,467 |
| 2025-02-05 | 0.835 | 0.835 | 0.740 | 0.740 | 0.740 | 1,301 |
| 2025-02-04 | 0.820 | 0.875 | 0.710 | 0.795 | 0.795 | 8,788 |
| 2025-02-03 | 0.890 | 0.890 | 0.820 | 0.825 | 0.825 | 2,753 |
| 2025-01-31 | 0.890 | 0.890 | 0.870 | 0.870 | 0.870 | 2,285 |
| 2025-01-30 | 1.020 | 1.020 | 0.820 | 0.890 | 0.890 | 11,371 |
| 2025-01-29 | 1.020 | 1.020 | 0.830 | 0.940 | 0.940 | 6,176 |
| 2025-01-28 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,601 |
| 2025-01-27 | 1.000 | 1.060 | 0.900 | 1.000 | 1.000 | 4,010 |
| 2025-01-24 | 0.840 | 1.110 | 0.840 | 1.000 | 1.000 | 17,643 |
| 2025-01-23 | 0.810 | 0.875 | 0.810 | 0.875 | 0.875 | 1,270 |
| 2025-01-22 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 680 |
| 2025-01-21 | 0.805 | 0.810 | 0.805 | 0.810 | 0.810 | 1,270 |
| 2025-01-20 | 0.750 | 0.800 | 0.750 | 0.800 | 0.800 | 2,768 |
| 2025-01-17 | 0.750 | 0.795 | 0.720 | 0.790 | 0.790 | 7,362 |
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.