Warsaw - Delayed Quote PLN
Tarczynski S.A. (TAR.WA)
At close: November 7 at 4:28 PM GMT+1
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 550 |
| Nov 6, 2024 | 107.00 | 111.00 | 106.00 | 106.00 | 106.00 | 361 |
| Nov 5, 2024 | 105.00 | 107.50 | 99.80 | 107.00 | 107.00 | 1,327 |
| Nov 4, 2024 | 103.50 | 106.50 | 102.00 | 105.50 | 105.50 | 188 |
| Oct 31, 2024 | 100.00 | 102.50 | 99.80 | 102.00 | 102.00 | 552 |
| Oct 30, 2024 | 107.00 | 107.50 | 99.80 | 101.00 | 101.00 | 339 |
| Oct 29, 2024 | 103.50 | 105.50 | 98.40 | 105.50 | 105.50 | 1,101 |
| Oct 28, 2024 | 97.00 | 104.50 | 90.00 | 102.50 | 102.50 | 3,241 |
| Oct 25, 2024 | 99.60 | 101.00 | 95.40 | 97.80 | 97.80 | 747 |
| Oct 24, 2024 | 106.00 | 106.00 | 95.60 | 99.40 | 99.40 | 725 |
| Oct 23, 2024 | 106.00 | 107.00 | 102.00 | 105.50 | 105.50 | 788 |
| Oct 22, 2024 | 103.00 | 111.00 | 103.00 | 106.00 | 106.00 | 1,106 |
| Oct 21, 2024 | 115.50 | 125.50 | 102.00 | 102.50 | 102.50 | 7,210 |
| Oct 18, 2024 | 95.00 | 114.00 | 95.00 | 114.00 | 114.00 | 6,953 |
| Oct 17, 2024 | 76.20 | 92.00 | 76.20 | 92.00 | 92.00 | 7,035 |
| Oct 16, 2024 | 78.00 | 78.00 | 75.80 | 75.80 | 75.80 | 534 |
| Oct 15, 2024 | 78.60 | 80.00 | 76.60 | 77.20 | 77.20 | 900 |
| Oct 14, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 855 |
| Oct 11, 2024 | 80.20 | 81.40 | 77.60 | 80.00 | 80.00 | 525 |
| Oct 10, 2024 | 81.40 | 81.80 | 75.20 | 80.00 | 80.00 | 566 |
| Oct 9, 2024 | 81.60 | 82.00 | 80.60 | 81.60 | 81.60 | 144 |
| Oct 8, 2024 | 81.80 | 82.20 | 80.60 | 81.40 | 81.40 | 2,423 |
| Oct 7, 2024 | 84.40 | 84.40 | 80.20 | 81.40 | 81.40 | 1,034 |
| Oct 4, 2024 | 85.60 | 85.60 | 83.40 | 84.80 | 84.80 | 303 |
| Oct 3, 2024 | 86.80 | 87.20 | 83.80 | 85.80 | 85.80 | 85 |
| Oct 2, 2024 | 87.20 | 88.60 | 83.60 | 86.80 | 86.80 | 1,083 |
| Oct 1, 2024 | 90.00 | 90.60 | 85.20 | 87.40 | 87.40 | 1,948 |
| Sep 30, 2024 | 90.80 | 90.80 | 85.00 | 89.60 | 89.60 | 679 |
| Sep 27, 2024 | 90.20 | 90.20 | 88.60 | 89.20 | 89.20 | 331 |
| Sep 26, 2024 | 88.80 | 90.40 | 88.00 | 90.00 | 90.00 | 214 |
| Sep 25, 2024 | 90.60 | 90.60 | 85.00 | 89.20 | 89.20 | 1,435 |
| Sep 24, 2024 | 91.20 | 91.20 | 90.20 | 90.20 | 90.20 | 91 |
| Sep 23, 2024 | 91.40 | 91.40 | 90.40 | 90.40 | 90.40 | 113 |
| Sep 20, 2024 | 90.40 | 91.00 | 90.00 | 91.00 | 91.00 | 73 |
| Sep 19, 2024 | 93.20 | 93.20 | 88.20 | 91.00 | 91.00 | 260 |
| Sep 18, 2024 | 93.80 | 93.80 | 91.00 | 93.60 | 93.60 | 171 |
| Sep 17, 2024 | 94.20 | 94.20 | 92.40 | 93.60 | 93.60 | 256 |
| Sep 16, 2024 | 93.20 | 94.80 | 93.20 | 94.40 | 94.40 | 110 |
| Sep 13, 2024 | 92.40 | 94.60 | 92.40 | 94.00 | 94.00 | 175 |
| Sep 12, 2024 | 93.00 | 95.00 | 92.20 | 94.00 | 94.00 | 275 |
| Sep 11, 2024 | 90.00 | 93.80 | 90.00 | 92.80 | 92.80 | 289 |
| Sep 10, 2024 | 95.60 | 95.60 | 91.80 | 93.80 | 93.80 | 131 |
| Sep 9, 2024 | 91.40 | 95.00 | 91.40 | 95.00 | 95.00 | 108 |
| Sep 6, 2024 | 92.20 | 92.20 | 91.20 | 91.40 | 91.40 | 149 |
| Sep 5, 2024 | 95.20 | 95.20 | 91.60 | 91.60 | 91.60 | 179 |
| Sep 4, 2024 | 94.60 | 95.20 | 90.80 | 95.20 | 95.20 | 195 |
| Sep 3, 2024 | 96.80 | 96.80 | 94.60 | 94.60 | 94.60 | 227 |
| Sep 2, 2024 | 96.80 | 96.80 | 93.40 | 96.80 | 96.80 | 44 |
| Aug 30, 2024 | 95.00 | 96.80 | 93.00 | 96.80 | 96.80 | 158 |
| Aug 29, 2024 | 92.00 | 96.60 | 92.00 | 93.20 | 93.20 | 139 |
| Aug 28, 2024 | 92.40 | 96.00 | 92.40 | 93.00 | 93.00 | 214 |
| Aug 27, 2024 | 92.40 | 94.00 | 91.00 | 91.00 | 91.00 | 76 |
| Aug 26, 2024 | 93.00 | 95.00 | 90.80 | 91.00 | 91.00 | 399 |
| Aug 23, 2024 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 72 |
| Aug 22, 2024 | 91.40 | 93.20 | 91.00 | 93.20 | 93.20 | 112 |
| Aug 21, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 52 |
| Aug 20, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 136 |
| Aug 19, 2024 | 90.00 | 92.00 | 89.80 | 92.00 | 92.00 | 124 |
| Aug 16, 2024 | 85.00 | 90.40 | 85.00 | 89.20 | 89.20 | 247 |
| Aug 14, 2024 | 90.00 | 90.00 | 89.20 | 90.00 | 90.00 | 306 |
| Aug 13, 2024 | 92.80 | 93.00 | 90.40 | 91.00 | 91.00 | 200 |
| Aug 12, 2024 | 90.60 | 95.80 | 90.40 | 91.40 | 91.40 | 394 |
| Aug 9, 2024 | 96.40 | 96.80 | 96.00 | 96.00 | 96.00 | 121 |
| Aug 8, 2024 | 95.00 | 96.40 | 92.00 | 96.40 | 96.40 | 180 |
| Aug 7, 2024 | 94.40 | 98.00 | 91.00 | 94.60 | 94.60 | 517 |
| Aug 6, 2024 | 99.60 | 99.60 | 89.80 | 94.40 | 94.40 | 650 |
| Aug 5, 2024 | 97.60 | 97.60 | 81.20 | 95.00 | 95.00 | 2,199 |
| Aug 2, 2024 | 99.80 | 100.50 | 99.60 | 99.60 | 99.60 | 242 |
| Aug 1, 2024 | 99.00 | 100.50 | 95.20 | 99.80 | 99.80 | 86 |
| Jul 31, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 285 |
| Jul 30, 2024 | 104.00 | 105.50 | 95.20 | 95.60 | 95.60 | 1,644 |
| Jul 29, 2024 | 108.00 | 108.00 | 102.50 | 103.00 | 103.00 | 73 |
| Jul 26, 2024 | 108.00 | 109.00 | 103.00 | 105.00 | 105.00 | 151 |
| Jul 25, 2024 | 107.50 | 109.00 | 105.00 | 108.50 | 108.50 | 684 |
| Jul 24, 2024 | 112.00 | 112.50 | 107.50 | 109.00 | 109.00 | 374 |
| Jul 23, 2024 | 107.00 | 113.00 | 107.00 | 112.00 | 112.00 | 826 |
| Jul 22, 2024 | 102.50 | 109.00 | 101.50 | 107.00 | 107.00 | 346 |
| Jul 19, 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 42 |
| Jul 18, 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 36 |
| Jul 17, 2024 | 103.00 | 103.50 | 100.00 | 103.00 | 103.00 | 554 |
| Jul 16, 2024 | 110.00 | 110.00 | 101.00 | 103.50 | 103.50 | 303 |
| Jul 15, 2024 | 103.50 | 109.00 | 100.00 | 108.00 | 108.00 | 1,073 |
| Jul 12, 2024 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 128 |
| Jul 11, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 354 |
| Jul 10, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 185 |
| Jul 9, 2024 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 291 |
| Jul 8, 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,048 |
| Jul 5, 2024 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | 167 |
| Jul 4, 2024 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 175 |
| Jul 3, 2024 | 111.00 | 111.00 | 102.00 | 105.50 | 105.50 | 579 |
| Jul 2, 2024 | 112.50 | 113.50 | 108.00 | 110.00 | 110.00 | 252 |
| Jul 1, 2024 | 114.00 | 115.00 | 108.00 | 112.00 | 112.00 | 883 |
| Jun 28, 2024 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 578 |
| Jun 27, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 163 |
| Jun 26, 2024 | 111.00 | 113.50 | 111.00 | 112.00 | 112.00 | 684 |
| Jun 25, 2024 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | 391 |
| Jun 24, 2024 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 984 |
| Jun 21, 2024 | 2.90 Dividend | |||||
| Jun 21, 2024 | 114.50 | 114.50 | 107.00 | 112.00 | 112.00 | 765 |
| Jun 20, 2024 | 116.00 | 118.00 | 112.50 | 117.00 | 114.10 | 2,137 |
| Jun 19, 2024 | 114.00 | 124.00 | 112.00 | 116.00 | 113.12 | 5,541 |
| Jun 18, 2024 | 98.80 | 114.50 | 98.00 | 111.00 | 108.25 | 5,640 |
| Jun 17, 2024 | 91.40 | 101.00 | 91.40 | 98.20 | 95.77 | 1,838 |
| Jun 14, 2024 | 89.00 | 90.60 | 89.00 | 90.60 | 88.35 | 1,102 |
| Jun 13, 2024 | 89.00 | 90.60 | 89.00 | 89.00 | 86.79 | 2,657 |
| Jun 12, 2024 | 88.20 | 90.00 | 86.60 | 89.00 | 86.79 | 935 |
| Jun 11, 2024 | 88.40 | 88.40 | 86.60 | 88.00 | 85.82 | 1,292 |
| Jun 10, 2024 | 88.60 | 88.60 | 85.80 | 88.40 | 86.21 | 435 |
| Jun 7, 2024 | 88.40 | 88.40 | 85.60 | 88.40 | 86.21 | 440 |
| Jun 6, 2024 | 85.00 | 89.40 | 85.00 | 88.60 | 86.40 | 345 |
| Jun 5, 2024 | 87.60 | 87.60 | 85.20 | 86.40 | 84.26 | 638 |
| Jun 4, 2024 | 89.40 | 89.40 | 85.20 | 86.40 | 84.26 | 423 |
| Jun 3, 2024 | 89.40 | 89.40 | 85.00 | 89.40 | 87.18 | 1,019 |
| May 31, 2024 | 86.00 | 93.80 | 86.00 | 89.40 | 87.18 | 2,653 |
| May 29, 2024 | 76.40 | 82.80 | 74.40 | 81.00 | 78.99 | 1,841 |
| May 28, 2024 | 80.60 | 81.00 | 74.00 | 76.40 | 74.51 | 995 |
| May 27, 2024 | 81.40 | 84.80 | 74.60 | 80.60 | 78.60 | 2,849 |
| May 24, 2024 | 86.60 | 88.00 | 79.20 | 82.00 | 79.97 | 1,748 |
| May 23, 2024 | 87.20 | 93.00 | 78.60 | 86.60 | 84.45 | 4,513 |
| May 22, 2024 | 93.80 | 94.00 | 85.00 | 87.20 | 85.04 | 5,798 |
| May 21, 2024 | 77.80 | 96.60 | 77.80 | 96.60 | 94.21 | 7,361 |
| May 20, 2024 | 70.00 | 81.40 | 70.00 | 78.00 | 76.07 | 2,592 |
| May 17, 2024 | 63.40 | 66.40 | 63.40 | 66.40 | 64.75 | 362 |
| May 16, 2024 | 64.00 | 65.00 | 64.00 | 64.20 | 62.61 | 282 |
| May 15, 2024 | 63.60 | 64.60 | 63.60 | 63.60 | 62.02 | 128 |
| May 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.39 | 76 |
| May 13, 2024 | 63.20 | 65.00 | 63.00 | 65.00 | 63.39 | 240 |
| May 10, 2024 | 63.60 | 64.20 | 63.60 | 64.20 | 62.61 | 140 |
| May 9, 2024 | 64.40 | 64.40 | 63.00 | 63.60 | 62.02 | 148 |
| May 8, 2024 | 63.20 | 64.40 | 63.00 | 64.40 | 62.80 | 147 |
| May 7, 2024 | 64.60 | 66.00 | 62.00 | 63.20 | 61.63 | 889 |
| May 6, 2024 | 67.80 | 74.40 | 63.00 | 64.00 | 62.41 | 5,905 |
| May 2, 2024 | 55.00 | 63.00 | 55.00 | 63.00 | 61.44 | 2,960 |
| Apr 30, 2024 | 52.80 | 54.00 | 52.00 | 52.20 | 50.91 | 322 |
| Apr 29, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.13 | 35 |
| Apr 26, 2024 | 50.20 | 51.40 | 50.20 | 51.40 | 50.13 | 109 |
| Apr 25, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 49.93 | 10 |
| Apr 24, 2024 | 51.00 | 51.80 | 49.10 | 51.80 | 50.52 | 221 |
| Apr 23, 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 50.52 | 31 |
| Apr 22, 2024 | 51.40 | 54.40 | 51.00 | 51.00 | 49.74 | 292 |
| Apr 19, 2024 | 50.40 | 51.80 | 50.40 | 51.60 | 50.32 | 407 |
| Apr 18, 2024 | 50.80 | 50.80 | 50.40 | 50.60 | 49.35 | 165 |
| Apr 17, 2024 | 50.40 | 50.80 | 50.40 | 50.40 | 49.15 | 185 |
| Apr 16, 2024 | 49.90 | 49.90 | 49.30 | 49.30 | 48.08 | 75 |
| Apr 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.15 | - |
| Apr 12, 2024 | 50.00 | 50.80 | 50.00 | 50.40 | 49.15 | 21 |
| Apr 11, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.57 | - |
| Apr 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.57 | 2 |
| Apr 9, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.54 | 10 |
| Apr 8, 2024 | 50.80 | 50.80 | 49.20 | 50.80 | 49.54 | 270 |
| Apr 5, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.96 | 111 |
| Apr 4, 2024 | 50.80 | 50.80 | 49.60 | 50.00 | 48.76 | 100 |
| Apr 3, 2024 | 50.00 | 50.00 | 49.20 | 49.60 | 48.37 | 91 |
| Apr 2, 2024 | 50.20 | 50.40 | 49.80 | 50.00 | 48.76 | 536 |
| Mar 28, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.13 | 1 |
| Mar 27, 2024 | 51.40 | 51.40 | 51.00 | 51.20 | 49.93 | 46 |
| Mar 26, 2024 | 49.20 | 51.20 | 49.20 | 50.60 | 49.35 | 133 |
| Mar 25, 2024 | 51.80 | 51.80 | 48.20 | 50.60 | 49.35 | 494 |
| Mar 22, 2024 | 52.00 | 52.00 | 51.80 | 51.80 | 50.52 | 11 |
| Mar 21, 2024 | 52.20 | 52.60 | 52.20 | 52.60 | 51.30 | 71 |
| Mar 20, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.69 | 1 |
| Mar 19, 2024 | 53.20 | 53.60 | 53.20 | 53.60 | 52.27 | 184 |
| Mar 18, 2024 | 53.00 | 53.20 | 50.20 | 53.20 | 51.88 | 307 |
| Mar 15, 2024 | 54.80 | 54.80 | 52.60 | 52.60 | 51.30 | 179 |
| Mar 14, 2024 | 54.40 | 54.80 | 54.40 | 54.80 | 53.44 | 224 |
| Mar 13, 2024 | 53.40 | 54.00 | 53.40 | 54.00 | 52.66 | 2 |
| Mar 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.66 | - |
| Mar 11, 2024 | 54.20 | 54.20 | 54.00 | 54.00 | 52.66 | 25 |
| Mar 8, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.69 | 4 |
| Mar 7, 2024 | 53.20 | 54.40 | 53.00 | 54.40 | 53.05 | 255 |
| Mar 6, 2024 | 54.60 | 54.80 | 54.20 | 54.20 | 52.86 | 31 |
| Mar 5, 2024 | 53.00 | 54.20 | 53.00 | 54.20 | 52.86 | 189 |
| Mar 4, 2024 | 53.60 | 54.00 | 53.40 | 53.40 | 52.08 | 65 |
| Mar 1, 2024 | 54.20 | 54.40 | 53.80 | 53.80 | 52.47 | 132 |
| Feb 29, 2024 | 52.80 | 52.80 | 52.60 | 52.60 | 51.30 | 189 |
| Feb 28, 2024 | 53.00 | 54.60 | 52.60 | 52.80 | 51.49 | 77 |
| Feb 27, 2024 | 53.00 | 53.40 | 53.00 | 53.00 | 51.69 | 649 |
| Feb 26, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.47 | 32 |
| Feb 23, 2024 | 52.80 | 54.00 | 52.80 | 53.80 | 52.47 | 542 |
| Feb 22, 2024 | 53.00 | 53.60 | 52.60 | 53.40 | 52.08 | 698 |
| Feb 21, 2024 | 53.40 | 53.40 | 53.00 | 53.40 | 52.08 | 327 |
| Feb 20, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 52.27 | 128 |
| Feb 19, 2024 | 52.00 | 53.40 | 52.00 | 53.40 | 52.08 | 142 |
| Feb 16, 2024 | 52.00 | 53.20 | 52.00 | 53.20 | 51.88 | 316 |
| Feb 15, 2024 | 52.40 | 52.40 | 52.00 | 52.00 | 50.71 | 330 |
| Feb 14, 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 51.10 | 144 |
| Feb 13, 2024 | 52.60 | 52.60 | 51.00 | 51.00 | 49.74 | 28 |
| Feb 12, 2024 | 50.20 | 52.00 | 50.20 | 52.00 | 50.71 | 276 |
| Feb 9, 2024 | 52.80 | 52.80 | 50.80 | 50.80 | 49.54 | 11 |
| Feb 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.71 | 13 |
| Feb 7, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.71 | 5 |
| Feb 6, 2024 | 51.80 | 51.80 | 50.00 | 50.40 | 49.15 | 339 |
| Feb 5, 2024 | 53.60 | 53.60 | 51.80 | 53.00 | 51.69 | 127 |
| Feb 2, 2024 | 52.60 | 53.60 | 51.80 | 53.60 | 52.27 | 1,347 |
| Feb 1, 2024 | 52.80 | 52.80 | 51.40 | 52.60 | 51.30 | 17 |
| Jan 31, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.71 | 208 |
| Jan 30, 2024 | 52.00 | 52.00 | 51.80 | 51.80 | 50.52 | 73 |
| Jan 29, 2024 | 52.80 | 53.00 | 52.00 | 52.00 | 50.71 | 237 |
| Jan 26, 2024 | 50.20 | 52.80 | 50.20 | 52.80 | 51.49 | 577 |
| Jan 25, 2024 | 51.00 | 52.80 | 50.00 | 52.80 | 51.49 | 229 |
| Jan 24, 2024 | 51.60 | 53.00 | 51.60 | 53.00 | 51.69 | 67 |
| Jan 23, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.91 | 35 |
| Jan 22, 2024 | 52.60 | 53.00 | 52.20 | 52.20 | 50.91 | 30 |
| Jan 19, 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 50.71 | 173 |
| Jan 18, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 49.93 | 282 |
| Jan 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.69 | 1 |
| Jan 16, 2024 | 53.00 | 53.00 | 51.20 | 51.20 | 49.93 | 21 |
| Jan 15, 2024 | 51.00 | 54.00 | 50.80 | 53.00 | 51.69 | 1,043 |
| Jan 12, 2024 | 52.00 | 52.00 | 50.40 | 50.40 | 49.15 | 156 |
| Jan 11, 2024 | 54.00 | 54.00 | 49.50 | 52.00 | 50.71 | 407 |
| Jan 10, 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 48.27 | 29 |
| Jan 9, 2024 | 49.50 | 50.00 | 49.00 | 50.00 | 48.76 | 454 |
| Jan 8, 2024 | 48.90 | 49.50 | 48.90 | 49.50 | 48.27 | 88 |
| Jan 5, 2024 | 48.50 | 48.50 | 48.10 | 48.10 | 46.91 | 122 |
| Jan 4, 2024 | 49.50 | 49.50 | 48.00 | 48.50 | 47.30 | 444 |
| Jan 3, 2024 | 48.20 | 49.50 | 48.20 | 49.50 | 48.27 | 2 |
| Jan 2, 2024 | 49.00 | 50.00 | 48.50 | 49.50 | 48.27 | 315 |
| Dec 29, 2023 | 48.60 | 49.20 | 48.00 | 49.20 | 47.98 | 808 |
| Dec 28, 2023 | 48.00 | 48.50 | 48.00 | 48.50 | 47.30 | 386 |
| Dec 27, 2023 | 48.20 | 48.20 | 48.00 | 48.00 | 46.81 | 383 |
| Dec 22, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.01 | 82 |
| Dec 21, 2023 | 48.00 | 49.50 | 48.00 | 48.20 | 47.01 | 1,190 |
| Dec 20, 2023 | 48.00 | 48.40 | 48.00 | 48.40 | 47.20 | 560 |
| Dec 19, 2023 | 48.80 | 48.80 | 48.00 | 48.00 | 46.81 | 102 |
| Dec 18, 2023 | 48.50 | 48.50 | 48.00 | 48.50 | 47.30 | 1,143 |
| Dec 15, 2023 | 48.40 | 48.40 | 48.00 | 48.00 | 46.81 | 158 |
| Dec 14, 2023 | 48.00 | 48.20 | 48.00 | 48.00 | 46.81 | 809 |
| Dec 13, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 46.81 | 334 |
| Dec 12, 2023 | 48.00 | 48.00 | 46.00 | 48.00 | 46.81 | 118 |
| Dec 11, 2023 | 48.50 | 48.50 | 44.00 | 48.00 | 46.81 | 2,128 |
| Dec 8, 2023 | 46.90 | 49.00 | 46.90 | 49.00 | 47.79 | 690 |
| Dec 7, 2023 | 46.40 | 46.40 | 46.30 | 46.40 | 45.25 | 36 |
| Dec 6, 2023 | 46.70 | 47.60 | 46.40 | 46.40 | 45.25 | 1,251 |
| Dec 5, 2023 | 46.90 | 46.90 | 46.60 | 46.60 | 45.44 | 20 |
| Dec 4, 2023 | 47.10 | 49.00 | 47.10 | 49.00 | 47.79 | 1,001 |
| Dec 1, 2023 | 47.30 | 47.30 | 46.80 | 46.80 | 45.64 | 112 |
| Nov 30, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 46.62 | 40 |
| Nov 29, 2023 | 46.50 | 47.90 | 46.50 | 47.90 | 46.71 | 242 |
| Nov 28, 2023 | 45.80 | 47.90 | 45.80 | 47.90 | 46.71 | 952 |
| Nov 27, 2023 | 46.00 | 46.00 | 45.40 | 45.70 | 44.57 | 179 |
| Nov 24, 2023 | 47.60 | 47.60 | 47.10 | 47.10 | 45.93 | 57 |
| Nov 23, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 44.86 | 36 |
| Nov 22, 2023 | 46.20 | 46.20 | 46.00 | 46.20 | 45.05 | 45 |
| Nov 21, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.44 | - |
| Nov 20, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.44 | 245 |
| Nov 17, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.25 | - |
| Nov 16, 2023 | 46.50 | 46.70 | 46.40 | 46.40 | 45.25 | 121 |
| Nov 15, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.25 | 5 |
| Nov 14, 2023 | 46.00 | 46.40 | 46.00 | 46.00 | 44.86 | 136 |
| Nov 13, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 44.86 | 250 |
| Nov 10, 2023 | 46.60 | 47.00 | 46.60 | 47.00 | 45.84 | 298 |
| Nov 9, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 45.84 | 5 |
| Nov 8, 2023 | 47.40 | 47.40 | 45.30 | 47.00 | 45.84 | 670 |
| Nov 7, 2023 | 48.00 | 48.00 | 45.40 | 47.80 | 46.62 | 156 |
Related Tickers
MAK.WA Makarony Polskie S.A.
20.70
+1.97%
ORON.SW ORIOR AG
39.35
-4.72%
NAII Natural Alternatives International, Inc.
4.5400
-0.44%
FRSH.V The Fresh Factory B.C. Ltd.
0.8000
0.00%
KRI.AT Kri-Kri Milk Industry S.A.
14.10
-0.70%
AMNF Armanino Foods of Distinction, Inc.
7.35
-0.94%
BTTR Better Choice Company Inc.
2.1000
-6.25%
MAMA Mama's Creations, Inc.
7.84
+0.64%
LW Lamb Weston Holdings, Inc.
80.30
+0.39%
BGS B&G Foods, Inc.
6.60
-6.65%