Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 4.390 | 4.390 | 3.930 | 4.200 | 4.200 | 2,553 |
| 2023-06-05 | 4.440 | 4.660 | 4.000 | 4.390 | 4.390 | 9,963 |
| 2023-06-02 | 5.340 | 5.340 | 4.280 | 4.320 | 4.320 | 16,302 |
| 2023-06-01 | 5.160 | 5.340 | 5.160 | 5.340 | 5.340 | 688 |
| 2023-05-31 | 5.500 | 5.500 | 5.140 | 5.180 | 5.180 | 551 |
| 2023-05-30 | 5.940 | 5.940 | 5.500 | 5.500 | 5.500 | 990 |
| 2023-05-29 | 6.000 | 6.000 | 5.600 | 5.940 | 5.940 | 1,042 |
| 2023-05-26 | 5.900 | 6.000 | 5.600 | 6.000 | 6.000 | 3,011 |
| 2023-05-25 | 5.940 | 5.940 | 5.660 | 5.780 | 5.780 | 445 |
| 2023-05-24 | 5.880 | 5.880 | 5.500 | 5.820 | 5.820 | 1,722 |
| 2023-05-23 | 5.940 | 5.940 | 5.520 | 5.880 | 5.880 | 2,075 |
| 2023-05-22 | 5.780 | 5.940 | 5.520 | 5.940 | 5.940 | 1,422 |
| 2023-05-19 | 5.780 | 5.800 | 5.500 | 5.780 | 5.780 | 651 |
| 2023-05-18 | 5.940 | 5.940 | 5.500 | 5.780 | 5.780 | 945 |
| 2023-05-17 | 5.280 | 5.940 | 5.160 | 5.940 | 5.940 | 1,672 |
| 2023-05-16 | 4.950 | 5.000 | 4.500 | 5.000 | 5.000 | 3,645 |
| 2023-05-15 | 4.900 | 5.260 | 4.900 | 5.260 | 5.260 | 432 |
| 2023-05-12 | 4.950 | 4.950 | 4.500 | 4.700 | 4.700 | 2,406 |
| 2023-05-11 | 4.410 | 4.980 | 4.260 | 4.980 | 4.980 | 778 |
| 2023-05-10 | 3.910 | 4.180 | 3.910 | 4.180 | 4.180 | 1,182 |
| 2023-05-09 | 4.170 | 4.170 | 3.800 | 3.900 | 3.900 | 4,311 |
| 2023-05-08 | 4.690 | 4.690 | 4.190 | 4.190 | 4.190 | 2,835 |
| 2023-05-05 | 4.780 | 4.780 | 4.340 | 4.700 | 4.700 | 2,752 |
| 2023-05-04 | 5.780 | 5.780 | 4.250 | 4.800 | 4.800 | 3,095 |
| 2023-05-02 | 5.300 | 5.300 | 5.020 | 5.260 | 5.260 | 1,035 |
| 2023-04-28 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 203 |
| 2023-04-27 | 4.960 | 5.280 | 4.960 | 5.280 | 5.280 | 212 |
| 2023-04-26 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 2,439 |
| 2023-04-25 | 5.780 | 5.780 | 5.300 | 5.620 | 5.620 | 571 |
| 2023-04-24 | 5.600 | 5.780 | 5.300 | 5.780 | 5.780 | 1,103 |
| 2023-04-21 | 5.500 | 5.980 | 5.400 | 5.600 | 5.600 | 1,839 |
| 2023-04-20 | 5.980 | 5.980 | 5.260 | 5.500 | 5.500 | 1,463 |
| 2023-04-19 | 5.980 | 5.980 | 5.540 | 5.960 | 5.960 | 709 |
| 2023-04-18 | 5.360 | 6.000 | 5.360 | 6.000 | 6.000 | 475 |
| 2023-04-17 | 5.900 | 5.900 | 5.180 | 5.180 | 5.180 | 2,776 |
| 2023-04-14 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 400 |
| 2023-04-13 | 6.880 | 6.880 | 6.060 | 6.400 | 6.400 | 1,695 |
| 2023-04-12 | 6.880 | 6.880 | 6.400 | 6.700 | 6.700 | 532 |
| 2023-04-11 | 6.760 | 6.900 | 5.740 | 6.900 | 6.900 | 761 |
| 2023-04-06 | 6.480 | 6.480 | 6.200 | 6.200 | 6.200 | 217 |
| 2023-04-05 | 6.380 | 6.400 | 6.000 | 6.300 | 6.300 | 698 |
| 2023-04-04 | 6.040 | 6.380 | 5.960 | 6.300 | 6.300 | 346 |
| 2023-04-03 | 7.200 | 7.200 | 6.040 | 6.040 | 6.040 | 1,738 |
| 2023-03-31 | 7.280 | 7.280 | 6.820 | 7.200 | 7.200 | 1,005 |
| 2023-03-30 | 7.280 | 7.300 | 7.000 | 7.300 | 7.300 | 387 |
| 2023-03-29 | 7.600 | 7.600 | 7.000 | 7.280 | 7.280 | 1,115 |
| 2023-03-28 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 136 |
| 2023-03-27 | 7.740 | 7.740 | 7.100 | 7.320 | 7.320 | 893 |
| 2023-03-24 | 7.760 | 7.760 | 7.740 | 7.740 | 7.740 | 62 |
| 2023-03-23 | 7.800 | 7.800 | 7.760 | 7.760 | 7.760 | 52 |
| 2023-03-22 | 8.760 | 8.760 | 7.560 | 7.800 | 7.800 | 1,067 |
| 2023-03-21 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 280 |
| 2023-03-20 | 7.620 | 7.980 | 7.620 | 7.980 | 7.980 | 204 |
| 2023-03-17 | 8.840 | 8.840 | 7.620 | 7.620 | 7.620 | 877 |
| 2023-03-16 | 7.840 | 8.860 | 7.840 | 8.860 | 8.860 | 202 |
| 2023-03-15 | 8.080 | 8.080 | 7.840 | 7.840 | 7.840 | 333 |
| 2023-03-14 | 8.560 | 8.560 | 8.000 | 8.080 | 8.080 | 492 |
| 2023-03-13 | 8.560 | 8.560 | 8.440 | 8.440 | 8.440 | 222 |
| 2023-03-10 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 352 |
| 2023-03-09 | 8.300 | 8.360 | 8.300 | 8.360 | 8.360 | 202 |
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.