Black Pearl SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.280	0.295	0.280	0.295	0.293	7,901
2022-03-30	0.296	0.297	0.280	0.280	0.279	5,809
2022-03-29	0.300	0.300	0.270	0.299	0.297	55,121
2022-03-28	0.300	0.300	0.286	0.300	0.298	4,140
2022-03-25	0.299	0.300	0.299	0.300	0.298	1,846
2022-03-24	0.299	0.299	0.299	0.299	0.297	4,155
2022-03-23	0.300	0.300	0.283	0.300	0.298	19,152
2022-03-22	0.296	0.317	0.290	0.300	0.298	21,052
2022-03-21	0.291	0.295	0.280	0.295	0.293	13,691
2022-03-18	0.299	0.300	0.282	0.282	0.281	120,129
2022-03-17	0.310	0.310	0.280	0.300	0.298	156,239
2022-03-16	0.312	0.316	0.294	0.316	0.314	38,305
2022-03-15	0.313	0.313	0.300	0.312	0.310	1,153
2022-03-14	0.349	0.349	0.290	0.312	0.310	96,273
2022-03-11	0.365	0.369	0.300	0.369	0.367	13,525
2022-03-10	0.339	0.380	0.310	0.369	0.367	11,092
2022-03-09	0.310	0.339	0.300	0.339	0.337	165,097
2022-03-08	0.318	0.346	0.310	0.340	0.338	33,722
2022-03-07	0.335	0.335	0.318	0.333	0.331	1,560
2022-03-04	0.347	0.347	0.316	0.339	0.337	2,701
2022-03-03	0.355	0.355	0.355	0.355	0.353	450
2022-03-02	0.358	0.358	0.300	0.350	0.348	42,123
2022-03-01	0.387	0.388	0.314	0.332	0.330	57,665
2022-02-28	0.389	0.389	0.340	0.389	0.387	9,850
2022-02-25	0.358	0.390	0.330	0.390	0.388	26,890
2022-02-24	0.399	0.400	0.320	0.358	0.356	149,751
2022-02-23	0.441	0.441	0.416	0.416	0.414	4,730
2022-02-22	0.390	0.463	0.381	0.448	0.446	17,088
2022-02-21	0.466	0.470	0.380	0.430	0.428	136,145
2022-02-18	0.431	0.470	0.430	0.470	0.467	8,655
2022-02-17	0.433	0.459	0.400	0.439	0.437	83,102
2022-02-16	0.449	0.480	0.423	0.436	0.434	95,129
2022-02-15	0.494	0.494	0.421	0.468	0.465	24,158
2022-02-14	0.528	0.536	0.460	0.497	0.494	49,550
2022-02-11	0.520	0.540	0.481	0.530	0.527	27,625
2022-02-10	0.500	0.508	0.500	0.508	0.505	689
2022-02-09	0.510	0.510	0.474	0.500	0.497	32,935
2022-02-08	0.485	0.518	0.471	0.510	0.507	8,924
2022-02-07	0.538	0.538	0.499	0.526	0.523	27,618
2022-02-04	0.548	0.548	0.512	0.544	0.541	11,025
2022-02-03	0.544	0.560	0.544	0.560	0.557	1,026
2022-02-02	0.516	0.564	0.516	0.540	0.537	26,285
2022-02-01	0.500	0.618	0.500	0.530	0.527	89,589
2022-01-31	0.500	0.500	0.499	0.500	0.497	2,521
2022-01-28	0.468	0.500	0.468	0.500	0.497	7,051
2022-01-27	0.500	0.500	0.500	0.500	0.497	2,525
2022-01-26	0.499	0.520	0.476	0.510	0.507	10,891
2022-01-25	0.498	0.499	0.474	0.499	0.496	22,835
2022-01-24	0.528	0.528	0.480	0.499	0.496	15,379
2022-01-21	0.540	0.550	0.500	0.530	0.527	55,353
2022-01-20	0.596	0.596	0.512	0.544	0.541	45,858
2022-01-19	0.600	0.600	0.500	0.598	0.595	66,958
2022-01-18	0.612	0.612	0.568	0.612	0.609	20,102
2022-01-17	0.580	0.620	0.578	0.616	0.613	41,274
2022-01-14	0.558	0.560	0.530	0.560	0.557	23,124
2022-01-13	0.542	0.578	0.530	0.558	0.555	38,980
2022-01-12	0.584	0.584	0.522	0.572	0.569	24,771
2022-01-11	0.640	0.640	0.540	0.580	0.577	100,929
2022-01-10	0.660	0.740	0.550	0.580	0.577	114,154
2022-01-07	0.720	0.720	0.660	0.660	0.656	33,493

← NewerPage 20 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.0015 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.