Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 9.400 | 9.400 | 8.660 | 9.290 | 9.290 | 629 |
| 2022-09-15 | 8.880 | 9.400 | 8.880 | 9.400 | 9.400 | 542 |
| 2022-09-14 | 8.850 | 8.850 | 7.500 | 8.780 | 8.780 | 6,246 |
| 2022-09-13 | 9.400 | 9.400 | 8.440 | 8.860 | 8.860 | 1,583 |
| 2022-09-12 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2022-09-09 | 8.400 | 9.380 | 8.400 | 9.380 | 9.380 | 270 |
| 2022-09-08 | 9.510 | 9.510 | 8.400 | 9.300 | 9.300 | 1,563 |
| 2022-09-07 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 5 |
| 2022-09-06 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 102 |
| 2022-09-05 | 9.600 | 9.600 | 8.880 | 9.501 | 9.501 | 1,334 |
| 2022-09-02 | 9.497 | 9.497 | 9.400 | 9.400 | 9.400 | 43 |
| 2022-09-01 | 9.497 | 9.497 | 9.497 | 9.497 | 9.497 | 2 |
| 2022-08-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2022-08-30 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 2 |
| 2022-08-29 | 9.490 | 9.490 | 8.900 | 9.370 | 9.370 | 622 |
| 2022-08-26 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 2 |
| 2022-08-25 | 8.880 | 9.500 | 8.300 | 9.480 | 9.480 | 3,371 |
| 2022-08-24 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 2 |
| 2022-08-23 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 702 |
| 2022-08-22 | 8.201 | 8.990 | 8.200 | 8.900 | 8.900 | 1,182 |
| 2022-08-19 | 9.000 | 9.000 | 8.200 | 8.200 | 8.200 | 697 |
| 2022-08-18 | 8.980 | 8.999 | 8.100 | 8.999 | 8.999 | 2,164 |
| 2022-08-17 | 8.200 | 8.750 | 8.150 | 8.750 | 8.750 | 5,597 |
| 2022-08-16 | 8.200 | 8.200 | 7.002 | 8.199 | 8.199 | 1,178 |
| 2022-08-12 | 7.700 | 8.600 | 7.520 | 8.600 | 8.600 | 1,848 |
| 2022-08-11 | 7.441 | 8.940 | 7.440 | 7.700 | 7.700 | 2,901 |
| 2022-08-10 | 7.498 | 7.498 | 7.440 | 7.440 | 7.440 | 502 |
| 2022-08-09 | 7.190 | 7.500 | 7.190 | 7.498 | 7.498 | 3,118 |
| 2022-08-08 | 6.820 | 7.200 | 6.820 | 7.200 | 7.200 | 1,399 |
| 2022-08-05 | 6.780 | 6.820 | 6.780 | 6.820 | 6.820 | 652 |
| 2022-08-04 | 6.860 | 6.860 | 6.350 | 6.780 | 6.780 | 1,417 |
| 2022-08-03 | 7.080 | 7.080 | 6.000 | 6.390 | 6.390 | 7,358 |
| 2022-08-02 | 8.000 | 8.000 | 6.400 | 6.980 | 6.980 | 10,597 |
| 2022-08-01 | 7.740 | 8.760 | 7.200 | 8.760 | 8.760 | 3,736 |
| 2022-07-29 | 7.780 | 7.780 | 7.210 | 7.760 | 7.760 | 1,264 |
| 2022-07-28 | 7.790 | 7.790 | 6.240 | 7.780 | 7.780 | 2,546 |
| 2022-07-27 | 5.900 | 7.900 | 5.400 | 7.900 | 7.900 | 4,016 |
| 2022-07-26 | 5.790 | 5.940 | 5.300 | 5.940 | 5.940 | 1,937 |
| 2022-07-25 | 5.760 | 5.790 | 4.900 | 5.790 | 5.790 | 1,184 |
| 2022-07-22 | 4.880 | 5.770 | 4.590 | 5.770 | 5.770 | 3,263 |
| 2022-07-21 | 4.500 | 4.880 | 4.500 | 4.880 | 4.880 | 1,676 |
| 2022-07-20 | 5.090 | 5.090 | 4.121 | 4.896 | 4.896 | 13,578 |
| 2022-07-19 | 6.790 | 6.790 | 4.650 | 5.130 | 5.130 | 16,412 |
| 2022-07-18 | 6.498 | 6.500 | 6.498 | 6.500 | 6.500 | 1,067 |
| 2022-07-15 | 7.599 | 7.600 | 6.000 | 6.498 | 6.498 | 7,797 |
| 2022-07-14 | 8.950 | 8.950 | 7.160 | 7.500 | 7.500 | 2,509 |
| 2022-07-13 | 7.770 | 8.000 | 6.900 | 8.000 | 8.000 | 2,860 |
| 2022-07-12 | 7.790 | 7.790 | 7.600 | 7.780 | 7.780 | 524 |
| 2022-07-11 | 7.660 | 7.660 | 6.800 | 7.400 | 7.400 | 563 |
| 2022-07-08 | 7.000 | 7.290 | 7.000 | 7.290 | 7.290 | 322 |
| 2022-07-07 | 6.980 | 6.980 | 6.500 | 6.970 | 6.970 | 990 |
| 2022-07-06 | 6.980 | 6.980 | 6.250 | 6.980 | 6.980 | 1,411 |
| 2022-07-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 2 |
| 2022-07-04 | 7.379 | 7.379 | 7.000 | 7.350 | 7.350 | 584 |
| 2022-07-01 | 7.680 | 7.680 | 7.000 | 7.300 | 7.300 | 1,091 |
| 2022-06-30 | 7.730 | 7.730 | 6.620 | 7.690 | 7.690 | 1,099 |
| 2022-06-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 2 |
| 2022-06-28 | 7.890 | 7.890 | 6.800 | 7.880 | 7.880 | 552 |
| 2022-06-27 | 8.190 | 8.190 | 6.710 | 7.900 | 7.900 | 995 |
| 2022-06-24 | 6.990 | 8.000 | 6.520 | 8.000 | 8.000 | 1,157 |
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.