M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 0.750 | 0.805 | 0.750 | 0.795 | 0.795 | 7,003 |
| 2025-01-15 | 0.730 | 0.810 | 0.730 | 0.810 | 0.810 | 2,876 |
| 2025-01-14 | 0.800 | 0.810 | 0.730 | 0.810 | 0.810 | 1,192 |
| 2025-01-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 161 |
| 2025-01-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 700 |
| 2025-01-09 | 0.750 | 0.810 | 0.730 | 0.800 | 0.800 | 1,750 |
| 2025-01-08 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 15 |
| 2025-01-07 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 262 |
| 2025-01-03 | 0.805 | 0.810 | 0.800 | 0.810 | 0.810 | 2,580 |
| 2025-01-02 | 0.905 | 0.905 | 0.805 | 0.805 | 0.805 | 251 |
| 2024-12-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 700 |
| 2024-12-27 | 0.760 | 0.815 | 0.760 | 0.815 | 0.815 | 2,402 |
| 2024-12-23 | 0.715 | 0.835 | 0.715 | 0.825 | 0.825 | 9,521 |
| 2024-12-20 | 0.810 | 0.920 | 0.690 | 0.875 | 0.875 | 36,653 |
| 2024-12-19 | 0.800 | 0.880 | 0.800 | 0.880 | 0.880 | 1,380 |
| 2024-12-17 | 0.870 | 0.900 | 0.870 | 0.870 | 0.870 | 7,497 |
| 2024-12-16 | 0.920 | 0.920 | 0.750 | 0.870 | 0.870 | 50,352 |
| 2024-12-13 | 0.870 | 0.950 | 0.870 | 0.950 | 0.950 | 2,483 |
| 2024-12-12 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 230 |
| 2024-12-11 | 0.880 | 0.950 | 0.870 | 0.950 | 0.950 | 1,047 |
| 2024-12-09 | 0.880 | 0.950 | 0.880 | 0.950 | 0.950 | 12 |
| 2024-12-06 | 0.940 | 0.950 | 0.870 | 0.950 | 0.950 | 8,546 |
| 2024-12-04 | 0.950 | 1.090 | 0.930 | 1.090 | 1.090 | 4,003 |
| 2024-12-03 | 0.960 | 1.080 | 0.960 | 1.080 | 1.080 | 1,971 |
| 2024-11-25 | 1.100 | 1.130 | 1.000 | 1.130 | 1.130 | 1,150 |
| 2024-11-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 411 |
| 2024-11-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 296 |
| 2024-11-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2024-11-15 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,128 |
| 2024-11-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2024-11-08 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 11 |
| 2024-11-07 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 810 |
| 2024-11-06 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 16,082 |
| 2024-10-30 | 1.140 | 1.270 | 1.040 | 1.270 | 1.270 | 1,361 |
| 2024-10-29 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 1,960 |
| 2024-10-28 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 3,337 |
| 2024-10-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-10-24 | 1.050 | 1.190 | 0.935 | 1.170 | 1.170 | 7,090 |
| 2024-10-23 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,053 |
| 2024-10-18 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 3,040 |
| 2024-10-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,259 |
| 2024-10-16 | 0.985 | 1.050 | 0.985 | 1.040 | 1.040 | 5,376 |
| 2024-10-15 | 1.000 | 1.030 | 0.900 | 0.985 | 0.985 | 6,495 |
| 2024-10-14 | 1.030 | 1.100 | 1.000 | 1.100 | 1.100 | 4,182 |
| 2024-10-09 | 1.040 | 1.120 | 1.000 | 1.120 | 1.120 | 7,428 |
| 2024-10-08 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 9,366 |
| 2024-10-07 | 0.895 | 0.970 | 0.895 | 0.970 | 0.970 | 605 |
| 2024-10-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 87 |
| 2024-10-02 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 1,401 |
| 2024-10-01 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 586 |
| 2024-09-30 | 0.970 | 0.970 | 0.925 | 0.960 | 0.960 | 3,142 |
| 2024-09-27 | 0.960 | 1.020 | 0.915 | 0.960 | 0.960 | 8,626 |
| 2024-09-26 | 0.960 | 1.030 | 0.960 | 1.030 | 1.030 | 1,871 |
| 2024-09-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 38 |
| 2024-09-23 | 0.960 | 1.030 | 0.960 | 1.030 | 1.030 | 2,418 |
| 2024-09-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 674 |
| 2024-09-18 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 5,792 |
| 2024-09-16 | 1.020 | 1.020 | 0.950 | 0.990 | 0.990 | 3,739 |
| 2024-09-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 68 |
| 2024-09-04 | 0.970 | 1.050 | 0.970 | 1.050 | 1.050 | 2,451 |
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.