Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2022-06-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 5 |
| 2022-06-01 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 50 |
| 2022-05-31 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 350 |
| 2022-05-27 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 25 |
| 2022-05-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2022-05-25 | 3.840 | 3.840 | 3.600 | 3.600 | 3.600 | 335 |
| 2022-05-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10 |
| 2022-05-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5 |
| 2022-05-17 | 3.300 | 3.900 | 3.300 | 3.900 | 3.900 | 564 |
| 2022-05-16 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 105 |
| 2022-05-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-06 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 210 |
| 2022-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2022-04-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-04-05 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 320 |
| 2022-04-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-04-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2022-03-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 90 |
| 2022-03-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-03-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 510 |
| 2022-03-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-03-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2022-03-14 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 212 |
| 2022-03-04 | 4.000 | 4.000 | 3.440 | 3.440 | 3.440 | 205 |
| 2022-03-02 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 401 |
| 2022-03-01 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 40 |
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.