Helio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.100 | 17.100 | 16.800 | 16.900 | 16.225 | 636 |
| 2024-11-14 | 17.100 | 17.100 | 16.600 | 17.100 | 16.417 | 1,546 |
| 2024-11-13 | 17.200 | 17.200 | 16.500 | 17.000 | 16.321 | 5,368 |
| 2024-11-12 | 17.300 | 17.500 | 16.600 | 17.000 | 16.321 | 5,725 |
| 2024-11-08 | 18.200 | 18.200 | 17.200 | 17.200 | 16.513 | 10,385 |
| 2024-11-07 | 18.600 | 19.600 | 17.700 | 18.200 | 17.473 | 13,053 |
| 2024-11-06 | 19.700 | 19.900 | 19.600 | 19.700 | 18.913 | 1,257 |
| 2024-11-05 | 20.000 | 20.000 | 19.500 | 19.600 | 18.817 | 1,727 |
| 2024-11-04 | 20.200 | 20.600 | 19.700 | 20.000 | 19.201 | 431 |
| 2024-10-31 | 20.200 | 20.200 | 19.800 | 20.200 | 19.393 | 1,063 |
| 2024-10-30 | 19.900 | 20.200 | 19.900 | 19.900 | 19.105 | 306 |
| 2024-10-29 | 20.600 | 20.600 | 19.900 | 19.900 | 19.105 | 454 |
| 2024-10-28 | 20.200 | 20.800 | 19.900 | 20.200 | 19.393 | 4,858 |
| 2024-10-25 | 20.200 | 20.200 | 19.900 | 20.200 | 19.393 | 819 |
| 2024-10-24 | 20.800 | 21.000 | 20.000 | 20.200 | 19.393 | 1,062 |
| 2024-10-23 | 20.400 | 20.600 | 20.200 | 20.200 | 19.393 | 1,310 |
| 2024-10-22 | 20.400 | 20.600 | 20.200 | 20.600 | 19.777 | 352 |
| 2024-10-21 | 21.200 | 21.200 | 19.100 | 20.200 | 19.393 | 10,213 |
| 2024-10-18 | 21.800 | 21.800 | 21.000 | 21.000 | 20.161 | 2,275 |
| 2024-10-17 | 22.000 | 22.000 | 21.600 | 21.800 | 20.929 | 1,397 |
| 2024-10-16 | 22.000 | 22.000 | 21.800 | 21.800 | 20.929 | 386 |
| 2024-10-15 | 22.200 | 22.200 | 21.800 | 21.800 | 20.929 | 210 |
| 2024-10-14 | 21.800 | 22.000 | 21.600 | 22.000 | 21.121 | 763 |
| 2024-10-11 | 22.000 | 22.000 | 21.600 | 22.000 | 21.121 | 984 |
| 2024-10-10 | 21.600 | 22.600 | 21.600 | 21.600 | 20.737 | 785 |
| 2024-10-09 | 22.600 | 22.600 | 21.800 | 22.000 | 21.121 | 1,548 |
| 2024-10-08 | 22.600 | 22.600 | 21.600 | 22.400 | 21.505 | 2,699 |
| 2024-10-07 | 23.400 | 23.400 | 22.600 | 22.800 | 21.889 | 1,448 |
| 2024-10-04 | 23.400 | 23.400 | 23.200 | 23.200 | 22.273 | 44 |
| 2024-10-03 | 23.800 | 23.800 | 23.000 | 23.000 | 22.081 | 864 |
| 2024-10-02 | 23.600 | 23.600 | 23.200 | 23.400 | 22.465 | 199 |
| 2024-10-01 | 23.800 | 23.800 | 23.000 | 23.000 | 22.081 | 1,560 |
| 2024-09-30 | 23.600 | 23.600 | 23.600 | 23.600 | 22.657 | 164 |
| 2024-09-27 | 23.800 | 23.800 | 23.400 | 23.600 | 22.657 | 281 |
| 2024-09-26 | 23.200 | 23.200 | 23.000 | 23.200 | 22.273 | 2,100 |
| 2024-09-25 | 24.000 | 24.000 | 23.400 | 23.400 | 22.465 | 743 |
| 2024-09-24 | 24.600 | 24.600 | 24.000 | 24.000 | 23.041 | 930 |
| 2024-09-23 | 24.400 | 24.600 | 24.400 | 24.600 | 23.617 | 1,001 |
| 2024-09-20 | 25.000 | 25.000 | 24.400 | 24.400 | 23.425 | 1,355 |
| 2024-09-19 | 24.800 | 25.400 | 24.800 | 25.000 | 24.001 | 921 |
| 2024-09-18 | 24.800 | 24.800 | 24.000 | 24.200 | 23.233 | 1,962 |
| 2024-09-17 | 24.400 | 25.000 | 24.400 | 24.800 | 23.809 | 401 |
| 2024-09-16 | 24.600 | 24.600 | 24.400 | 24.400 | 23.425 | 703 |
| 2024-09-13 | 23.000 | 24.000 | 23.000 | 24.000 | 23.041 | 792 |
| 2024-09-12 | 23.400 | 23.600 | 23.000 | 23.600 | 22.657 | 1,317 |
| 2024-09-11 | 22.800 | 23.600 | 22.800 | 23.400 | 22.465 | 177 |
| 2024-09-10 | 23.200 | 23.400 | 22.600 | 22.800 | 21.889 | 1,473 |
| 2024-09-09 | 25.400 | 25.800 | 22.200 | 23.200 | 22.273 | 23,769 |
| 2024-09-06 | 25.600 | 25.600 | 25.400 | 25.400 | 24.385 | 2,034 |
| 2024-09-05 | 25.400 | 25.600 | 24.800 | 25.600 | 24.577 | 2,440 |
| 2024-09-04 | 26.000 | 26.000 | 25.200 | 25.400 | 24.385 | 1,355 |
| 2024-09-03 | 25.600 | 26.200 | 25.600 | 26.200 | 25.153 | 443 |
| 2024-09-02 | 26.200 | 26.200 | 26.000 | 26.000 | 24.961 | 690 |
| 2024-08-30 | 26.000 | 26.000 | 25.200 | 26.000 | 24.961 | 585 |
| 2024-08-29 | 25.800 | 26.000 | 25.200 | 26.000 | 24.961 | 3,810 |
| 2024-08-28 | 25.800 | 25.800 | 25.600 | 25.600 | 24.577 | 336 |
| 2024-08-27 | 25.000 | 25.600 | 25.000 | 25.600 | 24.577 | 272 |
| 2024-08-26 | 25.600 | 25.600 | 24.800 | 24.800 | 23.809 | 2,050 |
| 2024-08-23 | 26.400 | 26.400 | 25.600 | 25.600 | 24.577 | 2,560 |
| 2024-08-22 | 26.600 | 26.600 | 26.000 | 26.000 | 24.961 | 1,828 |
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.