Black Pearl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 0.740 | 0.748 | 0.692 | 0.728 | 0.724 | 19,043 |
| 2022-01-04 | 0.734 | 0.770 | 0.670 | 0.748 | 0.744 | 40,584 |
| 2022-01-03 | 0.666 | 0.790 | 0.666 | 0.680 | 0.676 | 160,886 |
| 2021-12-30 | 0.686 | 0.820 | 0.614 | 0.666 | 0.662 | 621,417 |
| 2021-12-29 | 3,990.00 | 5,720.00 | 3,990.00 | 5,720.00 | 56.888 | 1,493 |
| 2021-12-28 | 39.300 | 40.500 | 39.300 | 39.400 | 0.392 | 57,400 |
| 2021-12-27 | 40.000 | 40.000 | 39.400 | 39.400 | 0.392 | 17,600 |
| 2021-12-23 | 40.900 | 40.900 | 39.400 | 39.400 | 0.392 | 84,000 |
| 2021-12-22 | 40.000 | 40.900 | 39.000 | 40.900 | 0.407 | 67,900 |
| 2021-12-21 | 40.400 | 40.400 | 40.000 | 40.000 | 0.398 | 11,700 |
| 2021-12-20 | 41.500 | 41.500 | 40.000 | 40.400 | 0.402 | 135,100 |
| 2021-12-17 | 41.000 | 43.300 | 40.500 | 43.300 | 0.431 | 32,300 |
| 2021-12-16 | 40.800 | 41.000 | 40.000 | 41.000 | 0.408 | 61,700 |
| 2021-12-15 | 39.000 | 41.000 | 38.500 | 41.000 | 0.408 | 12,000 |
| 2021-12-14 | 39.200 | 46.000 | 39.200 | 40.000 | 0.398 | 83,200 |
| 2021-12-13 | 41.000 | 43.400 | 38.200 | 43.200 | 0.430 | 52,500 |
| 2021-12-10 | 43.000 | 43.400 | 42.900 | 43.400 | 0.432 | 13,000 |
| 2021-12-09 | 42.100 | 43.500 | 41.100 | 43.200 | 0.430 | 35,900 |
| 2021-12-08 | 43.300 | 45.500 | 43.100 | 44.700 | 0.445 | 88,100 |
| 2021-12-07 | 46.500 | 48.500 | 42.400 | 43.400 | 0.432 | 35,800 |
| 2021-12-06 | 49.900 | 50.000 | 47.200 | 47.300 | 0.470 | 6,500 |
| 2021-12-03 | 47.200 | 50.000 | 47.200 | 50.000 | 0.497 | 12,500 |
| 2021-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 0.497 | 1,000 |
| 2021-12-01 | 49.700 | 51.000 | 48.100 | 50.000 | 0.497 | 7,400 |
| 2021-11-30 | 50.000 | 50.000 | 46.600 | 50.000 | 0.497 | 14,900 |
| 2021-11-29 | 52.400 | 52.400 | 50.000 | 50.000 | 0.497 | 99,000 |
| 2021-11-26 | 52.200 | 54.600 | 50.000 | 50.000 | 0.497 | 25,100 |
| 2021-11-25 | 55.200 | 55.200 | 55.000 | 55.000 | 0.547 | 2,000 |
| 2021-11-24 | 55.000 | 55.200 | 55.000 | 55.200 | 0.549 | 3,500 |
| 2021-11-23 | 53.800 | 55.200 | 53.800 | 55.200 | 0.549 | 16,700 |
| 2021-11-22 | 54.600 | 54.600 | 52.000 | 54.000 | 0.537 | 2,400 |
| 2021-11-19 | 55.600 | 58.800 | 51.800 | 55.000 | 0.547 | 21,200 |
| 2021-11-18 | 52.800 | 56.000 | 52.800 | 56.000 | 0.557 | 3,700 |
| 2021-11-17 | 53.800 | 55.000 | 53.800 | 55.000 | 0.547 | 11,100 |
| 2021-11-16 | 54.000 | 55.800 | 54.000 | 54.000 | 0.537 | 18,500 |
| 2021-11-15 | 55.800 | 56.200 | 52.800 | 53.000 | 0.527 | 19,500 |
| 2021-11-12 | 56.400 | 57.200 | 53.400 | 56.800 | 0.565 | 39,100 |
| 2021-11-10 | 55.000 | 57.200 | 53.200 | 57.200 | 0.569 | 37,900 |
| 2021-11-09 | 57.400 | 57.400 | 57.000 | 57.000 | 0.567 | 6,100 |
| 2021-11-08 | 59.800 | 61.400 | 54.600 | 58.400 | 0.581 | 35,500 |
| 2021-11-05 | 61.400 | 61.400 | 53.800 | 59.600 | 0.593 | 51,200 |
| 2021-11-04 | 59.600 | 61.400 | 57.600 | 57.600 | 0.573 | 20,500 |
| 2021-11-03 | 57.400 | 61.400 | 52.800 | 61.400 | 0.611 | 50,300 |
| 2021-11-02 | 56.600 | 60.600 | 53.200 | 57.600 | 0.573 | 38,600 |
| 2021-10-29 | 55.200 | 57.000 | 53.200 | 56.800 | 0.565 | 29,000 |
| 2021-10-28 | 56.000 | 60.000 | 55.200 | 58.200 | 0.579 | 21,800 |
| 2021-10-27 | 59.200 | 61.200 | 55.400 | 55.400 | 0.551 | 7,500 |
| 2021-10-26 | 61.400 | 61.400 | 61.400 | 61.400 | 0.611 | 100 |
| 2021-10-25 | 58.400 | 61.400 | 58.400 | 61.400 | 0.611 | 15,500 |
| 2021-10-22 | 58.200 | 58.400 | 58.200 | 58.400 | 0.581 | 1,100 |
| 2021-10-21 | 57.600 | 59.000 | 57.600 | 59.000 | 0.587 | 3,700 |
← NewerPage 21 of 21 · 1,251 trading days
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.