Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 8.300 | 8.300 | 7.910 | 8.000 | 8.000 | 1,267 |
| 2022-12-09 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 602 |
| 2022-12-08 | 8.900 | 8.900 | 7.815 | 8.000 | 8.000 | 1,194 |
| 2022-12-07 | 8.380 | 8.380 | 8.000 | 8.380 | 8.380 | 1,552 |
| 2022-12-06 | 8.399 | 8.399 | 8.000 | 8.380 | 8.380 | 1,873 |
| 2022-12-05 | 8.890 | 8.890 | 8.030 | 8.400 | 8.400 | 1,521 |
| 2022-12-02 | 8.899 | 8.899 | 8.300 | 8.800 | 8.800 | 1,568 |
| 2022-12-01 | 8.499 | 8.898 | 8.300 | 8.898 | 8.898 | 1,080 |
| 2022-11-30 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 1,859 |
| 2022-11-29 | 8.900 | 8.900 | 8.400 | 8.500 | 8.500 | 1,353 |
| 2022-11-28 | 9.000 | 9.000 | 8.400 | 8.990 | 8.990 | 2,103 |
| 2022-11-25 | 8.898 | 8.898 | 8.400 | 8.801 | 8.801 | 1,560 |
| 2022-11-24 | 8.800 | 8.900 | 8.400 | 8.900 | 8.900 | 1,002 |
| 2022-11-23 | 8.980 | 8.980 | 8.360 | 8.700 | 8.700 | 1,077 |
| 2022-11-22 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2 |
| 2022-11-21 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 52 |
| 2022-11-18 | 8.399 | 8.989 | 8.399 | 8.989 | 8.989 | 789 |
| 2022-11-17 | 8.000 | 8.400 | 7.850 | 8.400 | 8.400 | 1,102 |
| 2022-11-16 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 402 |
| 2022-11-15 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 430 |
| 2022-11-14 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 703 |
| 2022-11-10 | 8.200 | 8.200 | 7.990 | 8.190 | 8.190 | 2,225 |
| 2022-11-09 | 8.310 | 8.400 | 8.200 | 8.400 | 8.400 | 846 |
| 2022-11-08 | 8.590 | 8.590 | 8.301 | 8.490 | 8.490 | 303 |
| 2022-11-07 | 8.540 | 8.540 | 8.301 | 8.490 | 8.490 | 423 |
| 2022-11-04 | 8.800 | 8.800 | 8.350 | 8.540 | 8.540 | 1,252 |
| 2022-11-03 | 8.350 | 8.900 | 8.340 | 8.900 | 8.900 | 1,842 |
| 2022-11-02 | 9.000 | 9.000 | 8.301 | 8.900 | 8.900 | 673 |
| 2022-10-31 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 2 |
| 2022-10-28 | 8.350 | 8.530 | 8.350 | 8.530 | 8.530 | 1,445 |
| 2022-10-27 | 8.800 | 8.800 | 8.300 | 8.780 | 8.780 | 1,012 |
| 2022-10-26 | 9.098 | 9.098 | 8.800 | 8.800 | 8.800 | 452 |
| 2022-10-25 | 8.380 | 8.950 | 8.380 | 8.950 | 8.950 | 570 |
| 2022-10-24 | 9.100 | 9.100 | 8.780 | 8.780 | 8.780 | 4 |
| 2022-10-21 | 8.601 | 8.740 | 8.601 | 8.740 | 8.740 | 321 |
| 2022-10-20 | 9.150 | 9.150 | 8.500 | 8.650 | 8.650 | 1,658 |
| 2022-10-19 | 9.150 | 9.150 | 8.560 | 9.000 | 9.000 | 1,657 |
| 2022-10-18 | 9.100 | 9.150 | 8.550 | 9.150 | 9.150 | 923 |
| 2022-10-17 | 9.100 | 9.100 | 8.550 | 9.100 | 9.100 | 516 |
| 2022-10-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2022-10-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1 |
| 2022-10-12 | 9.230 | 9.230 | 8.651 | 9.120 | 9.120 | 511 |
| 2022-10-11 | 9.278 | 9.278 | 8.790 | 8.790 | 8.790 | 142 |
| 2022-10-10 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 302 |
| 2022-10-07 | 8.849 | 8.849 | 8.310 | 8.500 | 8.500 | 1,170 |
| 2022-10-06 | 8.800 | 8.845 | 8.351 | 8.845 | 8.845 | 1,631 |
| 2022-10-05 | 9.140 | 9.140 | 8.350 | 8.850 | 8.850 | 1,577 |
| 2022-10-04 | 8.250 | 8.980 | 8.250 | 8.980 | 8.980 | 945 |
| 2022-10-03 | 8.250 | 9.130 | 8.200 | 9.130 | 9.130 | 1,289 |
| 2022-09-30 | 9.000 | 9.178 | 8.210 | 9.178 | 9.178 | 1,405 |
| 2022-09-29 | 8.150 | 8.890 | 8.150 | 8.890 | 8.890 | 619 |
| 2022-09-28 | 9.100 | 9.130 | 8.500 | 9.130 | 9.130 | 723 |
| 2022-09-27 | 8.150 | 8.800 | 8.150 | 8.800 | 8.800 | 1,484 |
| 2022-09-26 | 8.120 | 9.250 | 8.120 | 9.250 | 9.250 | 761 |
| 2022-09-23 | 8.670 | 8.800 | 8.150 | 8.800 | 8.800 | 1,607 |
| 2022-09-22 | 8.680 | 9.250 | 8.680 | 9.250 | 9.250 | 402 |
| 2022-09-21 | 8.680 | 9.250 | 8.680 | 9.250 | 9.250 | 562 |
| 2022-09-20 | 8.690 | 9.270 | 8.690 | 9.270 | 9.270 | 502 |
| 2022-09-19 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2 |
| 2022-09-16 | 9.400 | 9.400 | 8.660 | 9.290 | 9.290 | 629 |
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.