Black Rose Projects S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	8.320	8.320	8.300	8.300	8.300	202
2023-03-07	8.400	8.400	8.000	8.340	8.340	1,196
2023-03-06	8.660	8.660	8.120	8.120	8.120	915
2023-03-03	8.200	8.700	8.120	8.660	8.660	425
2023-03-02	8.960	8.960	8.180	8.180	8.180	1,018
2023-03-01	8.880	8.880	8.880	8.880	8.880	257
2023-02-28	8.440	8.760	8.400	8.760	8.760	581
2023-02-27	9.000	9.000	8.420	8.600	8.600	217
2023-02-24	8.980	8.980	8.420	8.980	8.980	1,268
2023-02-23	9.000	9.000	8.500	8.780	8.780	1,432
2023-02-22	8.840	9.100	8.840	9.100	9.100	711
2023-02-21	9.380	9.380	8.500	8.760	8.760	3,187
2023-02-20	9.380	9.380	8.760	9.300	9.300	1,257
2023-02-17	9.700	9.800	8.700	9.380	9.380	2,189
2023-02-16	9.000	9.080	9.000	9.080	9.080	470
2023-02-15	9.040	9.200	9.000	9.200	9.200	992
2023-02-14	9.580	9.580	8.940	9.040	9.040	1,135
2023-02-13	9.600	9.600	9.100	9.580	9.580	1,195
2023-02-10	9.400	9.600	9.000	9.600	9.600	2,313
2023-02-09	9.900	9.900	9.300	9.400	9.400	600
2023-02-08	9.980	9.980	9.980	9.980	9.980	368
2023-02-07	9.980	9.980	9.220	9.960	9.960	1,640
2023-02-06	9.700	9.700	9.700	9.700	9.700	300
2023-02-03	9.980	10.000	9.500	9.580	9.580	1,797
2023-02-02	10.000	10.000	9.520	9.800	9.800	1,895
2023-02-01	10.650	10.650	10.000	10.000	10.000	585
2023-01-31	10.700	10.700	10.000	10.500	10.500	1,222
2023-01-30	10.600	10.700	9.900	10.700	10.700	551
2023-01-27	10.150	10.350	10.150	10.350	10.350	486
2023-01-26	10.850	10.850	10.000	10.100	10.100	1,570
2023-01-25	11.000	11.000	11.000	11.000	11.000	2
2023-01-24	10.400	11.000	10.400	11.000	11.000	152
2023-01-23	10.450	11.000	10.450	11.000	11.000	805
2023-01-20	10.500	10.500	10.500	10.500	10.500	375
2023-01-19	9.600	9.800	9.600	9.800	9.800	601
2023-01-18	9.950	9.950	9.400	9.600	9.600	2,214
2023-01-17	10.000	10.000	9.400	9.980	9.980	2,105
2023-01-16	10.000	10.000	9.000	9.940	9.940	1,488
2023-01-13	9.400	10.000	8.870	10.000	10.000	752
2023-01-12	9.400	9.400	9.400	9.400	9.400	1
2023-01-11	9.400	9.400	9.400	9.400	9.400	1
2023-01-10	9.390	9.390	9.390	9.390	9.390	2
2023-01-09	9.350	9.350	9.350	9.350	9.350	210
2023-01-05	9.400	9.400	9.390	9.390	9.390	188
2023-01-04	8.980	9.350	8.800	9.320	9.320	4,019
2023-01-03	8.980	8.980	8.980	8.980	8.980	2
2023-01-02	8.990	8.990	8.990	8.990	8.990	152
2022-12-30	8.990	8.990	8.050	8.880	8.880	2,836
2022-12-29	8.990	8.990	8.240	8.990	8.990	2,602
2022-12-28	8.900	8.990	8.049	8.990	8.990	2,425
2022-12-27	8.179	9.000	7.451	9.000	9.000	2,131
2022-12-23	7.700	8.180	7.450	8.180	8.180	2,767
2022-12-22	7.541	7.700	7.541	7.700	7.700	551
2022-12-21	8.150	8.150	7.500	7.540	7.540	1,651
2022-12-20	7.690	8.170	7.690	8.170	8.170	453
2022-12-19	8.220	8.220	7.500	7.690	7.690	1,959
2022-12-16	8.339	8.339	7.510	7.990	7.990	1,362
2022-12-15	7.999	7.999	7.800	7.990	7.990	501
2022-12-14	7.790	7.800	7.400	7.800	7.800	1,142
2022-12-13	8.000	8.000	7.700	7.720	7.720	949

← NewerPage 16 of 19 · 1,095 trading daysOlder →

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.