HELIOS FAROS d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 0.710 | 0.710 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-05-26 | 0.750 | 0.750 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-05-23 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-05-22 | 0.710 | 0.730 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-05-21 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-05-20 | 0.700 | 0.700 | 0.620 | 0.700 | 0.700 | 0 |
| 2025-05-19 | 0.610 | 0.670 | 0.610 | 0.650 | 0.650 | 0 |
| 2025-05-16 | 0.610 | 0.640 | 0.600 | 0.640 | 0.640 | 0 |
| 2025-05-14 | 0.600 | 0.610 | 0.570 | 0.610 | 0.610 | 0 |
| 2025-05-13 | 0.700 | 0.700 | 0.640 | 0.640 | 0.640 | 0 |
| 2025-05-12 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-05-09 | 0.710 | 0.710 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-05-08 | 0.720 | 0.720 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-05-07 | 0.730 | 0.800 | 0.720 | 0.720 | 0.720 | 0 |
| 2025-05-06 | 0.740 | 0.760 | 0.720 | 0.730 | 0.730 | 0 |
| 2025-05-05 | 0.800 | 0.800 | 0.720 | 0.750 | 0.750 | 0 |
| 2025-05-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-04-30 | 0.660 | 0.800 | 0.660 | 0.800 | 0.800 | 0 |
| 2025-04-29 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 0 |
| 2025-04-28 | 0.890 | 0.890 | 0.810 | 0.810 | 0.810 | 0 |
| 2025-04-25 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-04-24 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-04-23 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 0 |
| 2025-04-22 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 0 |
| 2025-04-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-04-15 | 0.920 | 1.070 | 0.920 | 1.070 | 1.070 | 0 |
| 2025-03-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-03-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-02-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-02-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-02-03 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-29 | 1.120 | 1.120 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-01-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-01-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-12-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-10-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-08-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-08-12 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 0 |
| 2024-08-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 0 |
| 2024-07-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 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.