M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1,000 |
| 2024-09-02 | 1.070 | 1.070 | 0.965 | 1.070 | 1.070 | 3,501 |
| 2024-08-30 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 100 |
| 2024-08-29 | 1.020 | 1.090 | 0.950 | 1.090 | 1.090 | 6,520 |
| 2024-08-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 970 |
| 2024-08-27 | 1.020 | 1.100 | 1.000 | 1.010 | 1.010 | 17,468 |
| 2024-08-22 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 800 |
| 2024-08-20 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 695 |
| 2024-08-19 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 750 |
| 2024-08-16 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 766 |
| 2024-08-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,212 |
| 2024-08-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-08-12 | 1.030 | 1.080 | 0.920 | 1.080 | 1.080 | 6,033 |
| 2024-08-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 600 |
| 2024-08-07 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 3,090 |
| 2024-08-06 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 1,770 |
| 2024-08-05 | 1.140 | 1.140 | 1.000 | 1.110 | 1.110 | 3,977 |
| 2024-08-02 | 1.120 | 1.150 | 1.090 | 1.150 | 1.150 | 2,100 |
| 2024-08-01 | 1.190 | 1.250 | 1.140 | 1.140 | 1.140 | 3,227 |
| 2024-07-31 | 1.090 | 1.150 | 1.090 | 1.140 | 1.140 | 2,510 |
| 2024-07-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 101 |
| 2024-07-26 | 1.330 | 1.340 | 1.090 | 1.110 | 1.110 | 12,406 |
| 2024-07-25 | 1.350 | 1.350 | 1.090 | 1.250 | 1.250 | 11,816 |
| 2024-07-22 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,000 |
| 2024-07-19 | 1.350 | 1.410 | 1.300 | 1.410 | 1.410 | 15,510 |
| 2024-07-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 17 |
| 2024-07-17 | 1.460 | 1.460 | 1.350 | 1.460 | 1.460 | 593 |
| 2024-07-16 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 739 |
| 2024-07-15 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 17,512 |
| 2024-07-12 | 1.350 | 1.490 | 1.350 | 1.490 | 1.490 | 2,582 |
| 2024-07-10 | 1.270 | 1.300 | 1.240 | 1.300 | 1.300 | 5,400 |
| 2024-07-09 | 1.450 | 1.450 | 1.270 | 1.420 | 1.420 | 7,843 |
| 2024-07-08 | 1.550 | 1.830 | 1.300 | 1.450 | 1.450 | 25,896 |
| 2024-07-05 | 1.850 | 1.970 | 1.500 | 1.500 | 1.500 | 12,503 |
| 2024-07-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 550 |
| 2024-06-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 243 |
| 2024-06-26 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 1,050 |
| 2024-06-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2024-06-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 74 |
| 2024-06-17 | 1.760 | 1.950 | 1.760 | 1.950 | 1.950 | 16,733 |
| 2024-06-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 582 |
| 2024-06-04 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 777 |
| 2024-05-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,100 |
| 2024-05-24 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 1,320 |
| 2024-05-22 | 1.830 | 1.940 | 1.820 | 1.850 | 1.850 | 4,763 |
| 2024-05-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-05-20 | 1.720 | 1.820 | 1.720 | 1.810 | 1.810 | 2,831 |
| 2024-05-17 | 1.750 | 1.750 | 1.570 | 1.580 | 1.580 | 4,927 |
| 2024-05-16 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 4,651 |
| 2024-05-15 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 3,849 |
| 2024-05-10 | 1.860 | 1.980 | 1.600 | 1.960 | 1.960 | 25,168 |
| 2024-05-06 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 3,237 |
| 2024-05-02 | 1.850 | 1.970 | 1.850 | 1.970 | 1.970 | 12,461 |
| 2024-04-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 541 |
| 2024-04-25 | 2.000 | 2.080 | 1.710 | 1.860 | 1.860 | 9,229 |
| 2024-04-22 | 1.960 | 2.100 | 1.900 | 2.100 | 2.100 | 1,245 |
| 2024-04-19 | 2.180 | 2.220 | 1.970 | 2.060 | 2.060 | 1,688 |
| 2024-04-18 | 2.060 | 2.200 | 2.000 | 2.200 | 2.200 | 2,833 |
| 2024-04-16 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 89 |
| 2024-04-12 | 2.060 | 2.200 | 2.060 | 2.200 | 2.200 | 1,027 |
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.