Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.650	0.650	0.634	0.650	0.650	7,735
2024-08-08	0.640	0.678	0.634	0.670	0.670	2,766
2024-08-07	0.690	0.690	0.642	0.680	0.680	995
2024-08-06	0.646	0.692	0.640	0.690	0.690	3,445
2024-08-05	0.644	0.696	0.642	0.694	0.694	5,706
2024-08-02	0.678	0.698	0.664	0.696	0.696	1,323
2024-08-01	0.680	0.680	0.662	0.680	0.680	354
2024-07-31	0.650	0.680	0.650	0.680	0.680	15,795
2024-07-30	0.682	0.688	0.642	0.678	0.678	3,177
2024-07-29	0.642	0.682	0.642	0.682	0.682	1,273
2024-07-26	0.634	0.682	0.634	0.674	0.674	5,005
2024-07-25	0.700	0.700	0.630	0.674	0.674	9,963
2024-07-24	0.662	0.700	0.660	0.664	0.664	1,654
2024-07-23	0.686	0.700	0.662	0.700	0.700	5,134
2024-07-22	0.680	0.690	0.644	0.662	0.662	7,455
2024-07-19	0.680	0.692	0.640	0.680	0.680	14,156
2024-07-18	0.700	0.700	0.664	0.700	0.700	307
2024-07-17	0.706	0.706	0.700	0.700	0.700	4,247
2024-07-16	0.702	0.710	0.664	0.706	0.706	3,823
2024-07-15	0.710	0.710	0.664	0.702	0.702	7,666
2024-07-12	0.690	0.710	0.690	0.710	0.710	1,062
2024-07-11	0.692	0.710	0.692	0.710	0.710	241
2024-07-10	0.706	0.714	0.692	0.714	0.714	377
2024-07-09	0.690	0.710	0.666	0.710	0.710	9,439
2024-07-08	0.654	0.690	0.654	0.690	0.690	23,633
2024-07-05	0.670	0.670	0.654	0.664	0.664	28,798
2024-07-04	0.680	0.700	0.670	0.700	0.700	52
2024-07-03	0.700	0.710	0.700	0.710	0.710	348
2024-07-02	0.710	0.710	0.690	0.690	0.690	3,358
2024-07-01	0.730	0.730	0.690	0.710	0.710	6,227
2024-06-28	0.728	0.730	0.720	0.730	0.730	1,800
2024-06-27	0.692	0.726	0.692	0.726	0.726	5,001
2024-06-26	0.726	0.730	0.690	0.730	0.730	3,476
2024-06-25	0.710	0.710	0.692	0.710	0.710	3,940
2024-06-24	0.710	0.710	0.710	0.710	0.710	140
2024-06-21	0.668	0.710	0.668	0.710	0.710	1,989
2024-06-20	0.710	0.710	0.660	0.710	0.710	5,950
2024-06-19	0.700	0.710	0.682	0.710	0.710	1,996
2024-06-18	0.728	0.728	0.666	0.700	0.700	3,931
2024-06-17	0.658	0.728	0.654	0.728	0.728	2,865
2024-06-14	0.680	0.680	0.660	0.680	0.680	1,347
2024-06-13	0.670	0.710	0.650	0.690	0.690	7,201
2024-06-12	0.700	0.710	0.650	0.700	0.700	8,032
2024-06-11	0.760	0.760	0.670	0.688	0.688	21,639
2024-06-10	0.760	0.780	0.734	0.760	0.760	2,717
2024-06-07	0.748	0.750	0.730	0.750	0.750	2,175
2024-06-06	0.750	0.750	0.748	0.748	0.748	1,358
2024-06-05	0.750	0.750	0.750	0.750	0.750	115
2024-06-04	0.740	0.746	0.718	0.746	0.746	3,567
2024-06-03	0.738	0.780	0.718	0.718	0.718	6,428
2024-05-31	0.708	0.770	0.708	0.738	0.738	6,792
2024-05-29	0.720	0.720	0.692	0.708	0.708	7,421
2024-05-28	0.770	0.770	0.704	0.720	0.720	11,117
2024-05-27	0.750	0.770	0.750	0.770	0.770	816
2024-05-24	0.754	0.774	0.750	0.772	0.772	2,914
2024-05-23	0.768	0.774	0.752	0.766	0.766	1,017
2024-05-22	0.770	0.774	0.708	0.774	0.774	9,257
2024-05-21	0.782	0.782	0.706	0.780	0.780	26,412
2024-05-20	0.782	0.820	0.782	0.806	0.806	41,322
2024-05-17	0.718	0.798	0.718	0.760	0.760	32,212

← NewerPage 10 of 21 · 1,209 trading daysOlder →

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.