M Food S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.620 | 3.780 | 3.420 | 3.660 | 3.660 | 24,772 |
| 2026-10-15 | 3.620 | 3.880 | 3.620 | 3.620 | 3.620 | 13,489 |
| 2026-10-14 | 3.800 | 3.920 | 3.600 | 3.640 | 3.640 | 26,287 |
| 2026-10-13 | 3.800 | 3.980 | 3.780 | 3.840 | 3.840 | 4,855 |
| 2026-10-12 | 3.840 | 3.940 | 3.820 | 3.900 | 3.900 | 5,444 |
| 2026-10-09 | 3.960 | 3.960 | 3.840 | 3.920 | 3.920 | 2,562 |
| 2026-10-08 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 702 |
| 2026-10-07 | 3.900 | 3.980 | 3.720 | 3.960 | 3.960 | 9,279 |
| 2026-10-06 | 4.000 | 4.000 | 3.760 | 3.920 | 3.920 | 7,585 |
| 2026-10-05 | 3.980 | 4.000 | 3.860 | 4.000 | 4.000 | 4,442 |
| 2026-10-02 | 4.040 | 4.040 | 3.840 | 3.980 | 3.980 | 18,372 |
| 2026-10-01 | 4.180 | 4.300 | 3.920 | 3.920 | 3.920 | 23,582 |
| 2026-09-30 | 4.280 | 4.280 | 3.700 | 4.180 | 4.180 | 45,453 |
| 2026-09-29 | 4.160 | 4.360 | 4.040 | 4.300 | 4.300 | 71,598 |
| 2026-09-28 | 3.760 | 4.240 | 3.760 | 4.160 | 4.160 | 31,718 |
| 2026-09-25 | 3.600 | 3.880 | 3.420 | 3.800 | 3.800 | 15,468 |
| 2026-09-24 | 3.540 | 3.660 | 3.500 | 3.600 | 3.600 | 6,745 |
| 2026-09-23 | 3.600 | 3.660 | 3.520 | 3.660 | 3.660 | 2,346 |
| 2026-09-22 | 3.680 | 3.680 | 3.540 | 3.640 | 3.640 | 2,921 |
| 2026-09-21 | 3.480 | 3.680 | 3.380 | 3.680 | 3.680 | 7,731 |
| 2026-09-18 | 3.480 | 3.500 | 3.360 | 3.480 | 3.480 | 9,273 |
| 2026-09-17 | 3.500 | 3.600 | 3.160 | 3.460 | 3.460 | 13,758 |
| 2026-09-16 | 3.560 | 3.600 | 3.400 | 3.500 | 3.500 | 5,289 |
| 2026-09-15 | 3.700 | 3.840 | 3.500 | 3.500 | 3.500 | 16,643 |
| 2026-09-14 | 3.580 | 3.920 | 3.460 | 3.700 | 3.700 | 59,593 |
| 2026-09-11 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 2,929 |
| 2026-09-10 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 4,154 |
| 2026-09-09 | 3.500 | 3.520 | 3.380 | 3.500 | 3.500 | 6,529 |
| 2026-09-08 | 3.500 | 3.560 | 3.300 | 3.500 | 3.500 | 9,985 |
| 2026-09-07 | 3.300 | 3.580 | 3.300 | 3.500 | 3.500 | 33,098 |
| 2026-09-04 | 3.420 | 3.460 | 3.260 | 3.380 | 3.380 | 10,883 |
| 2026-09-03 | 3.320 | 3.560 | 3.200 | 3.400 | 3.400 | 66,955 |
| 2026-09-02 | 3.080 | 3.340 | 3.080 | 3.280 | 3.280 | 14,678 |
| 2026-09-01 | 3.120 | 3.160 | 3.000 | 3.120 | 3.120 | 11,954 |
| 2026-08-31 | 3.200 | 3.260 | 3.060 | 3.140 | 3.140 | 7,558 |
| 2026-08-28 | 3.200 | 3.240 | 3.120 | 3.200 | 3.200 | 7,581 |
| 2026-08-27 | 3.320 | 3.340 | 3.080 | 3.200 | 3.200 | 16,321 |
| 2026-08-26 | 3.380 | 3.380 | 3.180 | 3.340 | 3.340 | 9,553 |
| 2026-08-25 | 3.560 | 3.560 | 3.140 | 3.360 | 3.360 | 20,982 |
| 2026-08-24 | 3.460 | 3.640 | 3.260 | 3.560 | 3.560 | 37,126 |
| 2026-08-21 | 3.380 | 3.520 | 3.140 | 3.420 | 3.420 | 81,616 |
| 2026-08-20 | 3.500 | 3.980 | 3.280 | 3.340 | 3.340 | 207,307 |
| 2026-08-19 | 2.960 | 3.540 | 2.960 | 3.500 | 3.500 | 84,783 |
| 2026-08-18 | 2.920 | 3.040 | 2.800 | 2.960 | 2.960 | 52,960 |
| 2026-08-17 | 2.920 | 3.360 | 2.700 | 2.920 | 2.920 | 150,838 |
| 2026-08-14 | 2.420 | 2.420 | 2.200 | 2.260 | 2.260 | 35,642 |
| 2026-08-13 | 2.500 | 2.500 | 2.400 | 2.440 | 2.440 | 9,322 |
| 2026-08-12 | 2.580 | 2.580 | 2.440 | 2.500 | 2.500 | 7,135 |
| 2026-08-11 | 2.560 | 2.660 | 2.440 | 2.540 | 2.540 | 10,658 |
| 2026-08-10 | 2.280 | 2.560 | 2.280 | 2.560 | 2.560 | 8,722 |
| 2026-08-07 | 2.340 | 2.400 | 2.240 | 2.400 | 2.400 | 5,892 |
| 2026-08-06 | 2.280 | 2.340 | 2.260 | 2.340 | 2.340 | 2,780 |
| 2026-08-05 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 1,883 |
| 2026-08-04 | 2.260 | 2.280 | 2.160 | 2.260 | 2.260 | 5,015 |
| 2026-08-03 | 2.320 | 2.340 | 2.180 | 2.300 | 2.300 | 7,811 |
| 2026-07-31 | 2.360 | 2.380 | 2.120 | 2.320 | 2.320 | 19,049 |
| 2026-07-30 | 2.320 | 2.480 | 2.180 | 2.360 | 2.360 | 23,045 |
| 2026-07-29 | 2.500 | 2.560 | 2.140 | 2.480 | 2.480 | 17,635 |
| 2026-07-28 | 2.460 | 2.620 | 2.200 | 2.280 | 2.280 | 39,030 |
| 2026-07-27 | 2.140 | 2.700 | 2.140 | 2.540 | 2.540 | 105,435 |
Page 1 of 2 · 65 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.