Black Pearl SA historical data

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

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
2021-10-20	55.000	57.600	55.000	55.000	0.547	7,200
2021-10-19	57.600	57.600	54.200	54.400	0.541	12,600
2021-10-18	59.800	59.800	55.000	55.000	0.547	31,200
2021-10-15	60.600	60.600	58.000	60.400	0.601	5,300
2021-10-14	61.000	61.000	60.400	60.600	0.603	2,100

← NewerPage 21 of 21 · 1,256 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.