Organic Farma Zdrowia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	1.810	1.810	1.810	1.810	1.810	10
2023-04-21	1.810	1.810	1.810	1.810	1.810	10
2023-04-20	1.810	1.810	1.810	1.810	1.810	10
2023-04-19	1.810	1.810	1.810	1.810	1.810	10
2023-04-18	1.810	1.810	1.810	1.810	1.810	10
2023-04-17	1.810	1.810	1.810	1.810	1.810	10
2023-04-14	1.810	1.810	1.810	1.810	1.810	10
2023-04-13	1.810	1.810	1.810	1.810	1.810	10
2023-04-06	1.800	1.800	1.800	1.800	1.800	100
2023-04-05	1.520	1.520	1.520	1.520	1.520	1,152
2023-04-04	2.080	2.080	2.080	2.080	2.080	10
2023-04-03	2.080	2.080	2.080	2.080	2.080	10
2023-03-31	2.080	2.080	2.080	2.080	2.080	20
2023-03-30	2.080	2.080	2.080	2.080	2.080	10
2023-03-29	2.080	2.080	2.080	2.080	2.080	10
2023-03-28	2.080	2.080	2.080	2.080	2.080	10
2023-03-27	2.100	2.100	2.100	2.100	2.100	10
2023-03-24	2.100	2.100	2.100	2.100	2.100	5
2023-03-20	2.100	2.100	2.100	2.100	2.100	86
2023-03-16	2.160	2.160	2.160	2.160	2.160	10
2023-03-15	2.160	2.160	2.160	2.160	2.160	5
2023-03-14	2.160	2.160	2.160	2.160	2.160	10
2023-03-01	2.120	2.120	2.120	2.120	2.120	40
2023-02-28	2.300	2.300	2.180	2.180	2.180	505
2023-02-27	2.300	2.300	2.300	2.300	2.300	65
2023-02-23	2.220	2.220	2.220	2.220	2.220	10
2023-02-22	2.300	2.300	2.300	2.300	2.300	10
2023-02-21	2.300	2.300	2.300	2.300	2.300	10
2023-02-20	2.300	2.300	2.300	2.300	2.300	10
2023-02-17	2.300	2.300	2.300	2.300	2.300	10
2023-02-16	2.300	2.300	2.300	2.300	2.300	700
2023-02-15	2.120	2.300	2.120	2.300	2.300	1,372
2023-02-14	1.900	1.940	1.900	1.940	1.940	2,290
2023-02-13	1.600	1.600	1.600	1.600	1.600	32
2023-02-10	1.600	1.600	1.600	1.600	1.600	118
2023-02-09	1.760	1.760	1.760	1.760	1.760	20
2023-01-30	1.800	1.800	1.800	1.800	1.800	60
2023-01-12	1.860	1.860	1.860	1.860	1.860	422
2023-01-11	1.860	1.860	1.860	1.860	1.860	637
2023-01-10	1.860	1.860	1.860	1.860	1.860	75
2023-01-09	1.860	1.860	1.860	1.860	1.860	60
2023-01-03	1.980	1.980	1.980	1.980	1.980	485
2023-01-02	1.980	1.980	1.980	1.980	1.980	10
2022-12-30	1.970	1.990	1.970	1.990	1.990	60
2022-12-29	1.920	1.970	1.920	1.970	1.970	100
2022-12-28	2.000	2.000	1.890	1.920	1.920	1,735
2022-12-27	2.020	2.020	1.860	2.020	2.020	875
2022-12-23	2.020	2.040	2.020	2.040	2.040	50
2022-12-22	2.000	2.000	1.900	2.000	2.000	4,292
2022-12-20	2.100	2.100	2.100	2.100	2.100	50
2022-12-19	2.120	2.120	2.000	2.100	2.100	630
2022-12-16	2.100	2.120	2.000	2.100	2.100	620
2022-12-15	2.060	2.100	2.060	2.100	2.100	46
2022-12-14	2.140	2.140	2.040	2.040	2.040	539
2022-12-13	2.160	2.160	2.160	2.160	2.160	5
2022-12-12	2.160	2.160	2.160	2.160	2.160	5
2022-12-09	2.160	2.160	2.160	2.160	2.160	5
2022-12-08	2.160	2.160	2.160	2.160	2.160	5
2022-12-07	2.160	2.160	2.160	2.160	2.160	6
2022-12-06	2.160	2.160	2.160	2.160	2.160	6

← NewerPage 11 of 15 · 898 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.