GPW · FHB · stock
FoodHub Spolka Akcyjna (FHB) stock price history
Every GPW trading session of FoodHub Spolka Akcyjna from Aug 21, 2006 to Sep 25, 2026: 5,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FHB adjusted close, 2006 to 2026
- PLN 13.95
- All time high, 2006
- PLN 2.89
- 52 week high, PLN 1.97 low
- 5,144
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
FHB key facts
- FoodHub Spolka Akcyjna (FHB) closed at PLN 2.26 on Sep 25, 2026 on GPW.
- FHB's all time high close is PLN 13.95, set on Aug 21, 2006; its all time low close is PLN 0.8300 on Mar 7, 2018.
- FHB's 52 week range is PLN 1.97 to PLN 2.89.
- FHB returned -15.4% over the year to Sep 25, 2026 and -15.4% over five years.
- Over ten years FHB returned +92%, +6.7% a year compounded.
- FHB's deepest drawdown was -94.1% from Aug 23, 2006 to Mar 7, 2018.
- DataCedar holds 5,144 daily sessions of FHB history from Aug 21, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FHB price chart, 2006 to 2026
FHB returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | -0.4% |
| 6 months | -1.7% |
| Year to date | -7.4% |
| 1 year | -15.4% |
| 3 years | -34.8% |
| 5 years | -15.4% |
| 10 years | +91.5% |
| Since Aug 21, 2006 | -83.8% |
| Compound annual growth, 20.1 years | -8.7% |
FHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 13.95 on Aug 21, 2006
- All time low close
- PLN 0.8300 on Mar 7, 2018
- 52 week high
- PLN 2.89 on Nov 10, 2025
- 52 week low
- PLN 1.97 on Jul 16, 2026
- Deepest drawdown
- -94.1% from Aug 23, 2006 to Mar 7, 2018, not yet recovered
- Best single session
- +45.7% on Mar 2, 2022
- Worst single session
- -19.0% on Sep 3, 2014
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +70%
- Worst calendar year
- 2008, -78%
FHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 21, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 2.44 | PLN 2.50 | PLN 1.97 | PLN 2.26 | -7.4% | 254.9K | 186 |
| 2025 | PLN 2.10 | PLN 2.90 | PLN 2.10 | PLN 2.44 | +17.9% | 1.9M | 249 |
| 2024 | PLN 2.98 | PLN 3.50 | PLN 2.04 | PLN 2.07 | -30.4% | 1.3M | 249 |
| 2023 | PLN 3.75 | PLN 3.99 | PLN 2.73 | PLN 2.97 | -19.4% | 1.7M | 250 |
| 2022 | PLN 2.48 | PLN 7.50 | PLN 1.89 | PLN 3.69 | +48.8% | 10.9M | 251 |
| 2021 | PLN 1.46 | PLN 3.01 | PLN 1.42 | PLN 2.48 | +69.9% | 4.5M | 251 |
| 2020 | PLN 1.05 | PLN 1.88 | PLN 0.9100 | PLN 1.46 | +39.0% | 18.1M | 259 |
| 2019 | PLN 1.07 | PLN 1.61 | PLN 0.9000 | PLN 1.05 | -1.9% | 2.9M | 261 |
| 2018 | PLN 1.00 | PLN 1.20 | PLN 0.7600 | PLN 1.07 | +7.0% | 5.3M | 261 |
| 2017 | PLN 1.41 | PLN 1.66 | PLN 0.9100 | PLN 1.00 | -28.6% | 4M | 255 |
| 2016 | PLN 1.29 | PLN 1.87 | PLN 1.10 | PLN 1.40 | +8.5% | 4.7M | 251 |
| 2015 | PLN 0.8600 | PLN 1.62 | PLN 0.8600 | PLN 1.29 | +50.0% | 4.8M | 261 |
| 2014 | PLN 3.00 | PLN 3.02 | PLN 0.8300 | PLN 0.8600 | -71.3% | 689.3K | 261 |
| 2013 | PLN 2.74 | PLN 3.25 | PLN 1.70 | PLN 3.00 | +9.5% | 845.9K | 261 |
| 2012 | PLN 2.70 | PLN 3.28 | PLN 1.70 | PLN 2.74 | +1.5% | 634.9K | 261 |
| 2011 | PLN 5.57 | PLN 6.27 | PLN 2.45 | PLN 2.70 | -53.0% | 1.3M | 260 |
| 2010 | PLN 4.77 | PLN 8.25 | PLN 4.55 | PLN 5.75 | +20.5% | 3.3M | 261 |
| 2009 | PLN 2.98 | PLN 6.20 | PLN 1.31 | PLN 4.77 | +60.1% | 8.2M | 261 |
| 2008 | PLN 13.80 | PLN 13.80 | PLN 2.71 | PLN 2.98 | -78.4% | 2.3M | 252 |
| 2007 | PLN 13.80 | PLN 13.80 | PLN 13.80 | PLN 13.80 | 0.0% | 0 | 250 |
| 2006 | PLN 13.50 | PLN 13.95 | PLN 13.50 | PLN 13.80 | n/a | 108.3K | 93 |
FHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 2.26 | +3.2% |
| August 2026 | PLN 2.19 | +4.3% |
| July 2026 | PLN 2.10 | -6.3% |
| June 2026 | PLN 2.24 | 0.0% |
| May 2026 | PLN 2.24 | -2.6% |
| April 2026 | PLN 2.30 | 0.0% |
| March 2026 | PLN 2.30 | -7.3% |
| February 2026 | PLN 2.48 | +0.4% |
| January 2026 | PLN 2.47 | +1.2% |
| December 2025 | PLN 2.44 | -6.2% |
| November 2025 | PLN 2.60 | +0.8% |
| October 2025 | PLN 2.58 | -3.4% |
About the FHB data
Daily bars. 5,144 sessions from Aug 21, 2006 to Sep 25, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
FHB share price history
