Helio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.200	27.200	26.200	27.200	26.113	5,812
2024-02-26	26.400	27.200	26.400	27.000	25.921	4,858
2024-02-23	26.400	26.400	25.600	26.400	25.345	1,902
2024-02-22	26.400	26.400	25.600	26.400	25.345	1,549
2024-02-21	26.000	26.600	25.800	26.400	25.345	1,333
2024-02-20	27.000	27.000	25.800	26.800	25.729	3,834
2024-02-19	27.800	28.000	26.200	27.000	25.921	4,328
2024-02-16	28.600	28.600	26.400	27.800	26.690	4,795
2024-02-15	28.200	28.600	27.800	28.600	27.458	5,410
2024-02-14	28.200	28.200	26.800	28.000	26.882	1,360
2024-02-13	28.800	28.800	27.600	28.200	27.074	1,776
2024-02-12	29.800	29.800	28.200	29.000	27.842	2,532
2024-02-09	32.000	32.000	28.600	30.000	28.802	4,890
2024-02-08	30.200	31.000	29.800	31.000	29.762	2,411
2024-02-07	30.600	31.400	29.600	30.400	29.186	1,866
2024-02-06	29.600	31.000	29.000	30.800	29.570	9,908
2024-02-05	29.000	30.800	28.800	30.200	28.994	7,824
2024-02-02	28.400	28.800	28.000	28.800	27.650	4,470
2024-02-01	28.000	30.800	27.600	28.000	26.882	15,384
2024-01-31	25.200	25.800	25.200	25.800	24.769	939
2024-01-30	25.000	25.400	24.000	25.200	24.193	1,735
2024-01-29	26.000	26.000	24.200	25.600	24.577	2,658
2024-01-26	24.600	27.000	24.600	26.000	24.961	8,931
2024-01-25	21.800	25.000	21.800	25.000	24.001	6,280
2024-01-24	21.800	22.000	21.600	22.000	21.121	657
2024-01-23	21.800	21.800	21.200	21.200	20.353	698
2024-01-22	22.000	22.000	21.600	21.800	20.929	2,086
2024-01-19	21.200	21.800	21.200	21.600	20.737	843
2024-01-18	21.000	22.000	20.400	21.000	20.161	3,729
2024-01-17	20.800	22.000	20.200	21.000	20.161	11,297
2024-01-16	20.800	20.800	20.400	20.800	19.969	733
2024-01-15	21.000	21.200	20.800	20.800	19.969	1,747
2024-01-12	20.600	20.800	20.600	20.800	19.969	57
2024-01-11	20.800	20.800	20.200	20.800	19.969	494
2024-01-10	21.200	21.200	20.400	20.800	19.969	780
2024-01-09	21.200	21.200	19.800	21.000	20.161	1,747
2024-01-08	20.000	21.200	20.000	20.200	19.393	1,404
2024-01-05	20.600	20.600	19.800	20.000	19.201	2,528
2024-01-04	20.800	21.200	20.200	20.600	19.777	1,062
2024-01-03	20.400	21.000	20.200	20.800	19.969	6,628
2024-01-02	20.800	21.600	19.900	21.600	20.737	4,337
2023-12-29	19.900	19.900	19.600	19.800	19.009	636
2023-12-28	19.500	19.500	19.400	19.400	18.625	298
2023-12-27	20.000	20.000	19.500	19.500	18.721	132
2023-12-22	19.900	20.000	19.600	19.600	18.817	107
2023-12-21	20.200	20.200	19.900	19.900	19.105	8,324
2023-12-20	20.400	20.400	19.500	19.500	18.721	679
2023-12-19	19.800	19.800	19.500	19.500	18.721	1,659
2023-12-18	19.800	19.800	19.800	19.800	19.009	530
2023-12-15	19.800	19.800	19.400	19.400	18.625	59
2023-12-14	19.700	19.800	19.700	19.800	19.009	918
2023-12-13	20.800	20.800	19.400	19.700	18.913	837
2023-12-12	20.800	20.800	20.200	20.600	19.777	182
2023-12-11	19.900	20.200	19.700	20.200	19.393	227
2023-12-08	19.900	20.000	19.900	19.900	19.105	373
2023-12-07	20.200	20.200	19.400	20.000	19.201	264
2023-12-06	19.800	20.200	19.800	20.200	19.393	1,450
2023-12-05	19.600	19.800	19.000	19.800	19.009	782
2023-12-04	19.100	19.100	18.200	18.800	18.049	745
2023-12-01	19.600	19.600	19.100	19.100	18.337	138

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-14	1.5100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.