Organic Farma Zdrowia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 2.780 | 3.980 | 2.780 | 3.980 | 3.980 | 5,583 |
| 2023-12-13 | 2.940 | 2.980 | 2.780 | 2.780 | 2.780 | 4,255 |
| 2023-12-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 20 |
| 2023-12-11 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 200 |
| 2023-12-06 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 50 |
| 2023-12-05 | 2.840 | 2.940 | 2.740 | 2.740 | 2.740 | 530 |
| 2023-11-30 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 419 |
| 2023-11-29 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 458 |
| 2023-11-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2023-11-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2023-11-24 | 2.720 | 3.160 | 2.720 | 3.160 | 3.160 | 815 |
| 2023-11-23 | 2.940 | 2.940 | 2.780 | 2.780 | 2.780 | 400 |
| 2023-11-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-11-14 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 450 |
| 2023-11-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-11-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-10-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20 |
| 2023-10-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 20 |
| 2023-10-10 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 105 |
| 2023-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20 |
| 2023-10-06 | 3.140 | 3.300 | 3.120 | 3.300 | 3.300 | 225 |
| 2023-10-05 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 250 |
| 2023-10-03 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 100 |
| 2023-10-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2023-09-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 360 |
| 2023-09-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-09-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2023-09-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-09-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-08-31 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 25 |
| 2023-08-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2023-08-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 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.