Black Rose Projects S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 1,425 |
| 2024-11-12 | 1.290 | 1.330 | 1.250 | 1.290 | 1.290 | 4,605 |
| 2024-11-08 | 1.280 | 1.290 | 1.230 | 1.290 | 1.290 | 3,509 |
| 2024-11-07 | 1.360 | 1.360 | 1.220 | 1.280 | 1.280 | 34,724 |
| 2024-11-06 | 1.290 | 1.360 | 1.260 | 1.360 | 1.360 | 9,174 |
| 2024-11-05 | 1.360 | 1.360 | 1.230 | 1.330 | 1.330 | 6,070 |
| 2024-11-04 | 1.350 | 1.370 | 1.250 | 1.360 | 1.360 | 14,587 |
| 2024-10-31 | 1.270 | 1.350 | 1.250 | 1.300 | 1.300 | 13,733 |
| 2024-10-30 | 1.180 | 1.410 | 1.170 | 1.280 | 1.280 | 44,580 |
| 2024-10-29 | 1.340 | 1.360 | 1.170 | 1.220 | 1.220 | 26,488 |
| 2024-10-28 | 1.370 | 1.380 | 1.250 | 1.350 | 1.350 | 44,136 |
| 2024-10-25 | 1.480 | 1.480 | 1.280 | 1.380 | 1.380 | 39,934 |
| 2024-10-24 | 1.440 | 1.510 | 1.330 | 1.480 | 1.480 | 7,368 |
| 2024-10-23 | 1.400 | 1.440 | 1.240 | 1.440 | 1.440 | 41,097 |
| 2024-10-22 | 1.700 | 1.700 | 1.370 | 1.380 | 1.380 | 86,213 |
| 2024-10-21 | 1.760 | 1.760 | 1.590 | 1.650 | 1.650 | 11,564 |
| 2024-10-18 | 1.670 | 1.770 | 1.500 | 1.760 | 1.760 | 30,756 |
| 2024-10-17 | 1.690 | 1.740 | 1.550 | 1.660 | 1.660 | 14,654 |
| 2024-10-16 | 1.840 | 1.840 | 1.690 | 1.750 | 1.750 | 9,595 |
| 2024-10-15 | 1.840 | 1.920 | 1.670 | 1.860 | 1.860 | 14,603 |
| 2024-10-14 | 1.780 | 1.840 | 1.650 | 1.700 | 1.700 | 2,989 |
| 2024-10-11 | 1.660 | 1.780 | 1.570 | 1.780 | 1.780 | 17,072 |
| 2024-10-10 | 1.890 | 1.890 | 1.570 | 1.600 | 1.600 | 86,601 |
| 2024-10-09 | 2.080 | 2.100 | 1.750 | 1.900 | 1.900 | 49,979 |
| 2024-10-08 | 2.000 | 2.300 | 1.700 | 2.060 | 2.060 | 129,411 |
| 2024-10-07 | 1.650 | 1.930 | 1.520 | 1.880 | 1.880 | 130,647 |
| 2024-10-04 | 1.730 | 1.970 | 1.550 | 1.600 | 1.600 | 168,537 |
| 2024-10-03 | 1.320 | 1.790 | 1.320 | 1.710 | 1.710 | 283,703 |
| 2024-10-02 | 1.150 | 1.240 | 1.100 | 1.240 | 1.240 | 8,010 |
| 2024-10-01 | 1.200 | 1.200 | 1.080 | 1.150 | 1.150 | 11,803 |
| 2024-09-30 | 1.240 | 1.270 | 1.070 | 1.120 | 1.120 | 26,615 |
| 2024-09-27 | 1.180 | 1.240 | 1.160 | 1.160 | 1.160 | 4,631 |
| 2024-09-26 | 1.260 | 1.260 | 1.030 | 1.180 | 1.180 | 68,078 |
| 2024-09-25 | 1.350 | 1.370 | 1.250 | 1.360 | 1.360 | 9,257 |
| 2024-09-24 | 1.410 | 1.410 | 1.270 | 1.350 | 1.350 | 9,779 |
| 2024-09-23 | 1.450 | 1.450 | 1.260 | 1.300 | 1.300 | 7,410 |
| 2024-09-20 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 600 |
| 2024-09-19 | 1.290 | 1.470 | 1.290 | 1.460 | 1.460 | 4,599 |
| 2024-09-18 | 1.450 | 1.500 | 1.360 | 1.460 | 1.460 | 14,867 |
| 2024-09-17 | 1.190 | 1.390 | 1.160 | 1.390 | 1.390 | 9,680 |
| 2024-09-16 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 116 |
| 2024-09-13 | 1.140 | 1.240 | 1.130 | 1.210 | 1.210 | 2,675 |
| 2024-09-12 | 1.130 | 1.210 | 1.110 | 1.190 | 1.190 | 7,697 |
| 2024-09-11 | 1.200 | 1.240 | 1.100 | 1.210 | 1.210 | 13,094 |
| 2024-09-10 | 1.240 | 1.300 | 1.200 | 1.260 | 1.260 | 6,897 |
| 2024-09-09 | 1.470 | 1.470 | 1.200 | 1.240 | 1.240 | 23,725 |
| 2024-09-06 | 1.440 | 1.640 | 1.250 | 1.440 | 1.440 | 48,144 |
| 2024-09-05 | 1.450 | 1.480 | 1.330 | 1.450 | 1.450 | 8,202 |
| 2024-09-04 | 1.540 | 1.570 | 1.310 | 1.360 | 1.360 | 41,046 |
| 2024-09-03 | 1.620 | 1.620 | 1.440 | 1.540 | 1.540 | 15,723 |
| 2024-09-02 | 1.760 | 1.860 | 1.510 | 1.620 | 1.620 | 38,644 |
| 2024-08-30 | 1.610 | 1.800 | 1.410 | 1.750 | 1.750 | 27,236 |
| 2024-08-29 | 1.630 | 1.920 | 1.480 | 1.640 | 1.640 | 79,372 |
| 2024-08-28 | 1.360 | 1.700 | 1.360 | 1.600 | 1.600 | 70,330 |
| 2024-08-27 | 1.230 | 1.400 | 1.230 | 1.300 | 1.300 | 27,226 |
| 2024-08-26 | 1.400 | 1.510 | 1.120 | 1.200 | 1.200 | 118,668 |
| 2024-08-23 | 1.450 | 1.630 | 1.270 | 1.520 | 1.520 | 36,152 |
| 2024-08-22 | 1.240 | 1.480 | 1.100 | 1.360 | 1.360 | 52,561 |
| 2024-08-21 | 1.240 | 1.240 | 1.120 | 1.240 | 1.240 | 7,265 |
| 2024-08-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 809 |
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.