Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 3.680 | 3.960 | 3.680 | 3.960 | 3.960 | 300 |
| 2022-02-24 | 4.000 | 4.000 | 3.300 | 3.300 | 3.300 | 659 |
| 2022-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2022-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2022-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 275 |
| 2022-02-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10 |
| 2022-02-14 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 15 |
| 2022-02-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 4,443 |
| 2022-02-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,880 |
| 2022-01-28 | 4.800 | 4.800 | 3.920 | 4.300 | 4.300 | 1,953 |
| 2022-01-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2022-01-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 186 |
| 2022-01-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2022-01-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2022-01-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2022-01-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-01-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-01-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2022-01-12 | 4.420 | 4.800 | 4.420 | 4.800 | 4.800 | 1,080 |
| 2022-01-11 | 3.900 | 4.680 | 3.900 | 4.680 | 4.680 | 10,960 |
| 2022-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 129 |
| 2022-01-07 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 250 |
| 2022-01-03 | 3.980 | 4.200 | 3.980 | 4.200 | 4.200 | 15 |
| 2021-12-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2 |
| 2021-12-28 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 100 |
| 2021-12-27 | 4.400 | 4.400 | 4.020 | 4.020 | 4.020 | 327 |
| 2021-12-20 | 4.900 | 5.250 | 4.500 | 4.500 | 4.500 | 696 |
| 2021-12-16 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 181 |
| 2021-12-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 20 |
| 2021-12-10 | 4.280 | 4.540 | 4.140 | 4.140 | 4.140 | 420 |
| 2021-12-09 | 4.340 | 4.340 | 4.100 | 4.100 | 4.100 | 850 |
| 2021-12-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 30 |
| 2021-12-03 | 4.500 | 4.780 | 4.500 | 4.500 | 4.500 | 185 |
| 2021-12-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2021-12-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 20 |
| 2021-11-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 95 |
| 2021-11-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2021-11-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2021-11-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2021-11-19 | 5.300 | 5.300 | 4.900 | 4.900 | 4.900 | 297 |
| 2021-11-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 245 |
| 2021-11-17 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 50 |
| 2021-11-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2021-11-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 110 |
| 2021-11-12 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 81 |
| 2021-11-10 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 285 |
| 2021-11-09 | 5.350 | 5.350 | 4.900 | 4.900 | 4.900 | 333 |
| 2021-11-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2021-11-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 50 |
| 2021-11-04 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 17 |
| 2021-11-03 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 80 |
| 2021-11-02 | 6.700 | 7.000 | 5.400 | 5.400 | 5.400 | 930 |
| 2021-10-29 | 5.000 | 6.200 | 5.000 | 5.800 | 5.800 | 1,251 |
| 2021-10-28 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 30 |
| 2021-10-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2021-10-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2021-10-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2021-10-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2021-10-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 80 |
| 2021-10-14 | 4.600 | 4.900 | 4.600 | 4.900 | 4.900 | 500 |
← NewerPage 15 of 15 · 900 trading days
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.