Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10 |
| 2022-12-02 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10 |
| 2022-12-01 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10 |
| 2022-11-30 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10 |
| 2022-11-29 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 5 |
| 2022-11-28 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 10 |
| 2022-11-25 | 2.180 | 2.180 | 2.040 | 2.180 | 2.180 | 56 |
| 2022-11-24 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 10 |
| 2022-11-23 | 2.000 | 2.180 | 2.000 | 2.180 | 2.180 | 1,736 |
| 2022-11-22 | 2.180 | 2.180 | 1.960 | 1.960 | 1.960 | 1,281 |
| 2022-11-21 | 2.320 | 2.320 | 2.180 | 2.180 | 2.180 | 535 |
| 2022-11-18 | 2.220 | 2.320 | 2.220 | 2.320 | 2.320 | 4,270 |
| 2022-11-17 | 2.240 | 2.240 | 2.160 | 2.160 | 2.160 | 1,010 |
| 2022-11-16 | 2.440 | 2.440 | 1.960 | 2.240 | 2.240 | 4,116 |
| 2022-11-15 | 2.640 | 2.640 | 2.500 | 2.500 | 2.500 | 1,440 |
| 2022-11-14 | 3.260 | 3.260 | 2.620 | 2.620 | 2.620 | 2,775 |
| 2022-11-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-11-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2022-11-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-11-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2022-11-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-11-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-11-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2022-10-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2022-10-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2022-10-11 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 145 |
| 2022-10-10 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 395 |
| 2022-10-05 | 3.380 | 3.380 | 3.140 | 3.140 | 3.140 | 425 |
| 2022-10-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2022-10-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2022-09-30 | 3.420 | 3.420 | 3.240 | 3.400 | 3.400 | 340 |
| 2022-09-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2022-09-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 6 |
| 2022-09-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 6 |
| 2022-09-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 6 |
| 2022-09-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2 |
| 2022-09-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
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.