HELIOS FAROS d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-29 | 1.420 | 1.420 | 1.340 | 1.400 | 1.400 | 0 |
| 2026-04-28 | 1.550 | 1.550 | 1.400 | 1.430 | 1.430 | 0 |
| 2026-04-24 | 1.580 | 1.600 | 1.540 | 1.600 | 1.600 | 0 |
| 2026-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-04-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-04-14 | 1.570 | 1.620 | 1.560 | 1.570 | 1.570 | 0 |
| 2026-04-13 | 1.600 | 1.620 | 1.570 | 1.620 | 1.620 | 0 |
| 2026-04-08 | 1.610 | 1.680 | 1.610 | 1.620 | 1.620 | 0 |
| 2026-04-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-04-02 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-04-01 | 1.590 | 1.640 | 1.590 | 1.600 | 1.600 | 0 |
| 2026-03-31 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-26 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-03-25 | 1.670 | 1.680 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-03-24 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-03-23 | 1.610 | 1.700 | 1.540 | 1.610 | 1.610 | 0 |
| 2026-03-20 | 1.630 | 1.760 | 1.630 | 1.730 | 1.730 | 0 |
| 2026-03-19 | 1.530 | 1.620 | 1.510 | 1.620 | 1.620 | 0 |
| 2026-03-18 | 1.500 | 1.550 | 1.440 | 1.500 | 1.500 | 0 |
| 2026-03-17 | 1.310 | 1.460 | 1.260 | 1.410 | 1.410 | 0 |
| 2026-03-16 | 1.470 | 1.470 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-03-13 | 1.390 | 1.490 | 1.380 | 1.470 | 1.470 | 0 |
| 2026-03-12 | 1.280 | 1.640 | 1.280 | 1.420 | 1.420 | 0 |
| 2026-03-11 | 1.000 | 1.210 | 0.990 | 1.200 | 1.200 | 0 |
| 2026-03-10 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-06 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-04 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-03-03 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 0 |
| 2026-03-02 | 1.010 | 1.010 | 0.900 | 1.010 | 1.010 | 0 |
| 2026-02-27 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 0 |
| 2026-02-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-02-25 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-02-24 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 0 |
| 2026-02-23 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 0 |
| 2026-02-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-02-19 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 0 |
| 2026-02-17 | 0.990 | 1.070 | 0.990 | 1.070 | 1.070 | 0 |
| 2026-02-16 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-02-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-02-12 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 0 |
| 2026-02-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2026-02-09 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 0 |
| 2026-02-06 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-01-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-01-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-01-23 | 0.985 | 0.985 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-01-22 | 0.970 | 1.050 | 0.950 | 1.000 | 1.000 | 0 |
| 2026-01-21 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-01-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-01-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-01-16 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 0 |
| 2026-01-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 0 |
| 2026-01-14 | 0.970 | 1.000 | 0.920 | 1.000 | 1.000 | 0 |
| 2026-01-13 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-01-12 | 1.000 | 1.020 | 0.995 | 1.000 | 1.000 | 0 |
| 2026-01-09 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.