Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-08-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-08-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-08-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2023-08-22 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 103 |
| 2023-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2023-08-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2023-08-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,198 |
| 2023-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2023-08-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2023-08-03 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 2,607 |
| 2023-08-02 | 3.080 | 3.080 | 2.900 | 2.900 | 2.900 | 65 |
| 2023-08-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2023-07-21 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 684 |
| 2023-07-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 940 |
| 2023-07-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-07-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-07-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-07-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-07-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-07-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-07-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-07-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2023-07-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 45 |
| 2023-07-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2023-07-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2023-07-04 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 218 |
| 2023-07-03 | 2.600 | 2.900 | 2.600 | 2.900 | 2.900 | 1,225 |
| 2023-06-30 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 44 |
| 2023-06-29 | 2.000 | 2.380 | 2.000 | 2.380 | 2.380 | 6,000 |
| 2023-06-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 747 |
| 2023-06-22 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 1,022 |
| 2023-06-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 25 |
| 2023-06-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2023-06-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2023-06-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2023-06-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 540 |
| 2023-06-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 19 |
| 2023-06-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 31 |
| 2023-05-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3 |
| 2023-05-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 125 |
| 2023-05-23 | 1.690 | 1.690 | 1.560 | 1.560 | 1.560 | 110 |
| 2023-05-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 15 |
| 2023-05-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 431 |
| 2023-05-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-05-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-05-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-05-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 9 |
| 2023-05-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-05-11 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,053 |
| 2023-05-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-05-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-05-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 36 |
| 2023-05-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 220 |
| 2023-05-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2023-05-02 | 1.810 | 1.810 | 1.740 | 1.740 | 1.740 | 30 |
| 2023-04-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2023-04-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2023-04-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2023-04-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
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.