Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.790 | 1.790 | 1.600 | 1.720 | 1.720 | 9,308 |
| 2024-05-21 | 1.840 | 1.840 | 1.710 | 1.790 | 1.790 | 3,346 |
| 2024-05-20 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 663 |
| 2024-05-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 504 |
| 2024-05-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 106 |
| 2024-05-15 | 1.820 | 1.920 | 1.800 | 1.850 | 1.850 | 7,121 |
| 2024-05-14 | 1.800 | 1.820 | 1.740 | 1.820 | 1.820 | 12,862 |
| 2024-05-13 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 1,943 |
| 2024-05-10 | 1.920 | 1.920 | 1.800 | 1.850 | 1.850 | 4,277 |
| 2024-05-09 | 1.890 | 1.920 | 1.790 | 1.920 | 1.920 | 2,474 |
| 2024-05-08 | 1.840 | 1.920 | 1.780 | 1.810 | 1.810 | 8,445 |
| 2024-05-07 | 1.910 | 1.970 | 1.780 | 1.840 | 1.840 | 8,376 |
| 2024-05-06 | 2.000 | 2.020 | 1.800 | 1.900 | 1.900 | 6,338 |
| 2024-05-02 | 1.910 | 2.080 | 1.850 | 1.980 | 1.980 | 8,139 |
| 2024-04-30 | 1.990 | 2.140 | 1.950 | 2.140 | 2.140 | 2,700 |
| 2024-04-29 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 3,087 |
| 2024-04-26 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 748 |
| 2024-04-25 | 1.930 | 1.990 | 1.810 | 1.880 | 1.880 | 9,257 |
| 2024-04-24 | 1.890 | 1.930 | 1.780 | 1.930 | 1.930 | 9,497 |
| 2024-04-23 | 1.890 | 1.890 | 1.820 | 1.890 | 1.890 | 1,719 |
| 2024-04-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 426 |
| 2024-04-19 | 1.770 | 2.020 | 1.770 | 1.890 | 1.890 | 6,030 |
| 2024-04-18 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 1,444 |
| 2024-04-17 | 1.840 | 1.850 | 1.720 | 1.850 | 1.850 | 5,503 |
| 2024-04-16 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 610 |
| 2024-04-15 | 2.020 | 2.020 | 1.730 | 1.820 | 1.820 | 13,759 |
| 2024-04-12 | 1.980 | 2.000 | 1.840 | 2.000 | 2.000 | 1,800 |
| 2024-04-11 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 8 |
| 2024-04-10 | 2.060 | 2.060 | 1.860 | 1.980 | 1.980 | 6,798 |
| 2024-04-09 | 1.930 | 2.140 | 1.930 | 2.140 | 2.140 | 1,469 |
| 2024-04-08 | 1.990 | 1.990 | 1.840 | 1.940 | 1.940 | 986 |
| 2024-04-05 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 1,373 |
| 2024-04-04 | 1.950 | 1.950 | 1.770 | 1.890 | 1.890 | 9,187 |
| 2024-04-03 | 2.180 | 2.180 | 1.750 | 1.930 | 1.930 | 40,248 |
| 2024-04-02 | 2.040 | 2.420 | 2.020 | 2.200 | 2.200 | 8,340 |
| 2024-03-28 | 2.080 | 2.090 | 1.860 | 2.090 | 2.090 | 10,298 |
| 2024-03-27 | 2.300 | 2.400 | 2.000 | 2.050 | 2.050 | 20,258 |
| 2024-03-26 | 2.360 | 2.360 | 2.170 | 2.270 | 2.270 | 1,904 |
| 2024-03-25 | 2.380 | 2.380 | 2.200 | 2.280 | 2.280 | 1,304 |
| 2024-03-22 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 5 |
| 2024-03-21 | 2.310 | 2.390 | 2.160 | 2.380 | 2.380 | 13,575 |
| 2024-03-20 | 2.300 | 2.300 | 2.260 | 2.300 | 2.300 | 3,890 |
| 2024-03-19 | 2.370 | 2.370 | 2.100 | 2.360 | 2.360 | 6,439 |
| 2024-03-18 | 2.410 | 2.410 | 2.300 | 2.400 | 2.400 | 2,600 |
| 2024-03-15 | 2.340 | 2.440 | 2.170 | 2.440 | 2.440 | 9,242 |
| 2024-03-14 | 2.270 | 2.480 | 2.180 | 2.340 | 2.340 | 10,434 |
| 2024-03-13 | 2.290 | 2.400 | 2.160 | 2.400 | 2.400 | 12,648 |
| 2024-03-12 | 2.430 | 2.440 | 2.160 | 2.290 | 2.290 | 7,400 |
| 2024-03-11 | 2.480 | 2.480 | 2.130 | 2.370 | 2.370 | 6,363 |
| 2024-03-08 | 2.420 | 2.480 | 2.420 | 2.480 | 2.480 | 789 |
| 2024-03-07 | 2.490 | 2.490 | 2.240 | 2.300 | 2.300 | 2,329 |
| 2024-03-06 | 2.490 | 2.520 | 2.300 | 2.500 | 2.500 | 2,950 |
| 2024-03-05 | 2.400 | 2.520 | 2.240 | 2.490 | 2.490 | 1,874 |
| 2024-03-04 | 2.660 | 2.870 | 2.250 | 2.440 | 2.440 | 28,340 |
| 2024-03-01 | 2.020 | 2.740 | 2.020 | 2.660 | 2.660 | 26,311 |
| 2024-02-29 | 2.150 | 2.150 | 1.930 | 2.130 | 2.130 | 1,055 |
| 2024-02-28 | 1.920 | 1.930 | 1.810 | 1.930 | 1.930 | 9,382 |
| 2024-02-27 | 2.020 | 2.020 | 1.840 | 1.930 | 1.930 | 7,879 |
| 2024-02-26 | 2.100 | 2.190 | 1.935 | 2.050 | 2.050 | 6,477 |
| 2024-02-23 | 2.020 | 2.190 | 2.020 | 2.190 | 2.190 | 584 |
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.