Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 6,126 |
| 2024-08-16 | 1.030 | 1.150 | 1.030 | 1.120 | 1.120 | 24,699 |
| 2024-08-14 | 1.250 | 1.280 | 1.100 | 1.220 | 1.220 | 34,518 |
| 2024-08-13 | 1.340 | 1.340 | 1.160 | 1.230 | 1.230 | 3,901 |
| 2024-08-12 | 1.370 | 1.370 | 1.210 | 1.290 | 1.290 | 4,067 |
| 2024-08-09 | 1.110 | 1.410 | 1.110 | 1.370 | 1.370 | 69,446 |
| 2024-08-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 710 |
| 2024-08-07 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 647 |
| 2024-08-06 | 1.060 | 1.070 | 1.010 | 1.070 | 1.070 | 6,504 |
| 2024-08-05 | 1.000 | 1.080 | 1.000 | 1.060 | 1.060 | 19,578 |
| 2024-08-02 | 1.070 | 1.110 | 1.000 | 1.110 | 1.110 | 9,773 |
| 2024-08-01 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 3,623 |
| 2024-07-31 | 1.040 | 1.090 | 1.020 | 1.030 | 1.030 | 16,121 |
| 2024-07-29 | 1.140 | 1.140 | 1.050 | 1.120 | 1.120 | 22,244 |
| 2024-07-26 | 1.130 | 1.220 | 1.010 | 1.140 | 1.140 | 46,496 |
| 2024-07-25 | 1.280 | 1.280 | 1.040 | 1.100 | 1.100 | 63,556 |
| 2024-07-24 | 1.290 | 1.310 | 1.170 | 1.240 | 1.240 | 21,965 |
| 2024-07-23 | 1.260 | 1.310 | 1.160 | 1.290 | 1.290 | 12,032 |
| 2024-07-22 | 1.280 | 1.450 | 1.110 | 1.260 | 1.260 | 62,175 |
| 2024-07-19 | 1.390 | 1.390 | 1.180 | 1.280 | 1.280 | 54,002 |
| 2024-07-18 | 1.320 | 1.450 | 1.250 | 1.390 | 1.390 | 13,097 |
| 2024-07-17 | 1.380 | 1.490 | 1.240 | 1.240 | 1.240 | 50,108 |
| 2024-07-16 | 1.620 | 1.620 | 1.300 | 1.380 | 1.380 | 50,007 |
| 2024-07-15 | 1.520 | 1.670 | 1.420 | 1.630 | 1.630 | 18,387 |
| 2024-07-12 | 1.660 | 1.770 | 1.350 | 1.500 | 1.500 | 56,626 |
| 2024-07-11 | 1.900 | 1.900 | 1.520 | 1.660 | 1.660 | 68,042 |
| 2024-07-10 | 1.670 | 2.120 | 1.500 | 1.930 | 1.930 | 135,750 |
| 2024-07-09 | 1.030 | 1.570 | 1.030 | 1.570 | 1.570 | 163,871 |
| 2024-07-08 | 1.140 | 1.140 | 1.010 | 1.030 | 1.030 | 11,997 |
| 2024-07-05 | 1.180 | 1.230 | 1.020 | 1.140 | 1.140 | 33,624 |
| 2024-07-04 | 1.130 | 1.130 | 1.020 | 1.090 | 1.090 | 15,085 |
| 2024-07-03 | 1.190 | 1.190 | 1.040 | 1.130 | 1.130 | 27,987 |
| 2024-07-02 | 1.250 | 1.250 | 1.070 | 1.130 | 1.130 | 6,724 |
| 2024-07-01 | 1.260 | 1.260 | 1.160 | 1.250 | 1.250 | 4,949 |
| 2024-06-28 | 1.140 | 1.260 | 1.100 | 1.260 | 1.260 | 5,057 |
| 2024-06-27 | 1.250 | 1.390 | 1.030 | 1.150 | 1.150 | 32,418 |
| 2024-06-26 | 1.110 | 1.320 | 1.070 | 1.250 | 1.250 | 23,264 |
| 2024-06-25 | 1.190 | 1.190 | 1.110 | 1.180 | 1.180 | 9,803 |
| 2024-06-24 | 1.160 | 1.230 | 1.150 | 1.180 | 1.180 | 10,744 |
| 2024-06-21 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 3,532 |
| 2024-06-20 | 1.210 | 1.280 | 1.170 | 1.280 | 1.280 | 11,595 |
| 2024-06-19 | 1.320 | 1.360 | 1.210 | 1.290 | 1.290 | 7,077 |
| 2024-06-18 | 1.260 | 1.260 | 1.200 | 1.260 | 1.260 | 2,590 |
| 2024-06-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10 |
| 2024-06-14 | 1.290 | 1.350 | 1.280 | 1.350 | 1.350 | 4,511 |
| 2024-06-13 | 1.360 | 1.360 | 1.200 | 1.290 | 1.290 | 5,352 |
| 2024-06-12 | 1.370 | 1.380 | 1.230 | 1.290 | 1.290 | 11,504 |
| 2024-06-11 | 1.380 | 1.450 | 1.280 | 1.370 | 1.370 | 8,884 |
| 2024-06-10 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 6,003 |
| 2024-06-07 | 1.400 | 1.510 | 1.300 | 1.510 | 1.510 | 2,916 |
| 2024-06-06 | 1.450 | 1.450 | 1.280 | 1.400 | 1.400 | 4,436 |
| 2024-06-05 | 1.460 | 1.460 | 1.300 | 1.450 | 1.450 | 6,392 |
| 2024-06-04 | 1.380 | 1.400 | 1.290 | 1.380 | 1.380 | 3,257 |
| 2024-06-03 | 1.460 | 1.490 | 1.200 | 1.490 | 1.490 | 7,887 |
| 2024-05-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 93 |
| 2024-05-29 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 1,200 |
| 2024-05-28 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 2,873 |
| 2024-05-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 50 |
| 2024-05-24 | 1.710 | 1.710 | 1.460 | 1.660 | 1.660 | 24,899 |
| 2024-05-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 510 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.