Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 3.500 | 3.790 | 3.360 | 3.790 | 3.790 | 2,074 |
| 2023-08-30 | 3.740 | 3.740 | 3.410 | 3.500 | 3.500 | 1,703 |
| 2023-08-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 550 |
| 2023-08-28 | 3.610 | 3.650 | 3.400 | 3.400 | 3.400 | 2,905 |
| 2023-08-25 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 521 |
| 2023-08-24 | 3.740 | 3.740 | 3.500 | 3.520 | 3.520 | 1,462 |
| 2023-08-23 | 3.890 | 3.890 | 3.400 | 3.740 | 3.740 | 1,347 |
| 2023-08-22 | 3.790 | 3.790 | 3.500 | 3.760 | 3.760 | 2,596 |
| 2023-08-21 | 3.690 | 3.790 | 3.690 | 3.790 | 3.790 | 422 |
| 2023-08-18 | 4.000 | 4.000 | 3.670 | 3.680 | 3.680 | 1,650 |
| 2023-08-17 | 4.060 | 4.060 | 3.800 | 4.000 | 4.000 | 584 |
| 2023-08-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3 |
| 2023-08-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2023-08-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2023-08-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2023-08-09 | 4.050 | 4.050 | 3.850 | 4.050 | 4.050 | 860 |
| 2023-08-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2 |
| 2023-08-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2 |
| 2023-08-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3 |
| 2023-08-03 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2 |
| 2023-08-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2 |
| 2023-08-01 | 4.080 | 4.080 | 3.900 | 4.070 | 4.070 | 587 |
| 2023-07-31 | 4.080 | 4.080 | 4.000 | 4.070 | 4.070 | 852 |
| 2023-07-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2023-07-27 | 4.080 | 4.080 | 3.850 | 3.990 | 3.990 | 2,347 |
| 2023-07-26 | 4.100 | 4.100 | 3.850 | 4.090 | 4.090 | 2,040 |
| 2023-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2023-07-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2023-07-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 8 |
| 2023-07-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3 |
| 2023-07-19 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 5 |
| 2023-07-18 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 1,096 |
| 2023-07-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3 |
| 2023-07-14 | 4.080 | 4.080 | 4.060 | 4.080 | 4.080 | 65 |
| 2023-07-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3 |
| 2023-07-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2023-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2023-07-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2023-07-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2 |
| 2023-07-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2023-07-05 | 4.140 | 4.140 | 3.850 | 4.000 | 4.000 | 1,472 |
| 2023-07-04 | 4.000 | 4.140 | 3.900 | 4.140 | 4.140 | 1,021 |
| 2023-07-03 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 265 |
| 2023-06-30 | 4.000 | 4.000 | 3.870 | 4.000 | 4.000 | 402 |
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2023-06-28 | 3.830 | 3.870 | 3.830 | 3.870 | 3.870 | 203 |
| 2023-06-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2 |
| 2023-06-26 | 3.680 | 3.830 | 3.680 | 3.830 | 3.830 | 2,153 |
| 2023-06-23 | 3.990 | 3.990 | 3.620 | 3.620 | 3.620 | 772 |
| 2023-06-22 | 4.090 | 4.090 | 3.790 | 3.790 | 3.790 | 922 |
| 2023-06-21 | 4.000 | 4.090 | 3.800 | 4.090 | 4.090 | 2,780 |
| 2023-06-20 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 11 |
| 2023-06-19 | 3.880 | 4.140 | 3.800 | 4.140 | 4.140 | 3,523 |
| 2023-06-16 | 4.180 | 4.180 | 3.840 | 4.060 | 4.060 | 1,211 |
| 2023-06-15 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 711 |
| 2023-06-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2 |
| 2023-06-13 | 4.000 | 4.060 | 3.910 | 4.060 | 4.060 | 1,340 |
| 2023-06-12 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 4,222 |
| 2023-06-09 | 3.900 | 3.900 | 3.400 | 3.800 | 3.800 | 3,552 |
| 2023-06-07 | 4.200 | 4.380 | 3.700 | 3.860 | 3.860 | 9,892 |
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.