HELIOS FAROS d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-10-05 | 1.170 | 1.170 | 1.040 | 1.120 | 1.120 | 0 |
| 2026-10-02 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-09-28 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-18 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 0 |
| 2026-09-17 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 0 |
| 2026-09-16 | 1.050 | 1.140 | 1.050 | 1.090 | 1.090 | 0 |
| 2026-09-15 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 0 |
| 2026-09-14 | 1.130 | 1.130 | 1.040 | 1.050 | 1.050 | 0 |
| 2026-09-11 | 1.120 | 1.170 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-08 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-07 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-02 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-08-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-08-28 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-08-27 | 1.330 | 1.350 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-08-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-08-17 | 1.330 | 1.330 | 1.230 | 1.320 | 1.320 | 0 |
| 2026-08-14 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 0 |
| 2026-08-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-08-07 | 1.180 | 1.250 | 1.180 | 1.250 | 1.250 | 0 |
| 2026-08-06 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-07-30 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 0 |
| 2026-07-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-24 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 0 |
| 2026-07-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-22 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-07-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-09 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2026-07-08 | 1.210 | 1.230 | 1.170 | 1.230 | 1.230 | 0 |
| 2026-07-03 | 1.210 | 1.240 | 1.120 | 1.240 | 1.240 | 0 |
| 2026-06-30 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-06-29 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 0 |
| 2026-06-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-06-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-06-19 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-06-18 | 1.340 | 1.350 | 1.220 | 1.230 | 1.230 | 0 |
| 2026-06-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-06-05 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 0 |
| 2026-06-02 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-06-01 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 0 |
| 2026-05-29 | 1.380 | 1.390 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-05-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-05-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-05-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-05-25 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-05-22 | 1.370 | 1.420 | 1.340 | 1.420 | 1.420 | 0 |
| 2026-05-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-05-18 | 1.460 | 1.470 | 1.360 | 1.470 | 1.470 | 0 |
| 2026-05-15 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-05-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-05-12 | 1.370 | 1.490 | 1.350 | 1.490 | 1.490 | 0 |
| 2026-05-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
Page 1 of 3 · 160 trading daysOlder →
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.