Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2022-09-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2022-09-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 5 |
| 2022-09-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 60 |
| 2022-08-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2022-08-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2022-08-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 7 |
| 2022-08-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-08-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 8 |
| 2022-08-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-08-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 45 |
| 2022-08-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-08-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-08-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-08-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-08-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-08-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 7 |
| 2022-08-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-07-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2022-07-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-07-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-07-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2022-07-15 | 3.500 | 3.500 | 3.320 | 3.500 | 3.500 | 705 |
| 2022-07-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2022-07-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2022-07-11 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 30 |
| 2022-07-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-07-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-07-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-07-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-07-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-07-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2022-06-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 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.