Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.706	0.728	0.700	0.720	0.720	3,154
2024-05-15	0.702	0.728	0.702	0.728	0.728	7,889
2024-05-14	0.748	0.748	0.720	0.720	0.720	7,432
2024-05-13	0.730	0.756	0.706	0.748	0.748	8,547
2024-05-10	0.700	0.730	0.696	0.730	0.730	11,281
2024-05-09	0.692	0.700	0.656	0.700	0.700	4,661
2024-05-08	0.670	0.720	0.652	0.708	0.708	21,900
2024-05-07	0.640	0.670	0.640	0.670	0.670	6,763
2024-05-06	0.650	0.650	0.630	0.640	0.640	10,455
2024-05-02	0.650	0.650	0.640	0.650	0.650	4,041
2024-04-30	0.644	0.650	0.640	0.650	0.650	7,616
2024-04-29	0.646	0.646	0.612	0.636	0.636	5,619
2024-04-26	0.610	0.648	0.610	0.624	0.624	8,856
2024-04-25	0.634	0.636	0.610	0.624	0.624	50,134
2024-04-24	0.662	0.662	0.630	0.634	0.634	18,281
2024-04-23	0.666	0.678	0.644	0.644	0.644	16,179
2024-04-22	0.700	0.700	0.658	0.676	0.676	17,532
2024-04-19	0.674	0.690	0.652	0.690	0.690	15,217
2024-04-18	0.678	0.678	0.650	0.676	0.676	2,969
2024-04-17	0.674	0.682	0.660	0.660	0.660	13,800
2024-04-16	0.696	0.698	0.650	0.650	0.650	40,434
2024-04-15	0.698	0.700	0.680	0.680	0.680	20,059
2024-04-12	0.710	0.736	0.680	0.686	0.686	75,153
2024-04-11	0.684	0.716	0.682	0.710	0.710	34,962
2024-04-10	0.730	0.732	0.662	0.676	0.676	24,292
2024-04-09	0.726	0.736	0.710	0.730	0.730	17,515
2024-04-08	0.720	0.754	0.710	0.736	0.736	21,471
2024-04-05	0.740	0.740	0.700	0.720	0.720	48,049
2024-04-04	0.728	0.786	0.706	0.750	0.750	80,547
2024-04-03	0.710	0.734	0.702	0.728	0.728	75,470
2024-04-02	0.808	0.808	0.690	0.726	0.726	237,835
2024-03-28	0.640	0.920	0.620	0.780	0.780	832,133
2024-03-27	0.770	0.770	0.616	0.622	0.622	313,178
2024-03-26	0.850	0.850	0.688	0.762	0.762	174,082
2024-03-25	0.920	0.920	0.856	0.910	0.910	21,846
2024-03-22	0.930	0.930	0.860	0.924	0.924	8,829
2024-03-21	0.948	0.948	0.890	0.920	0.920	1,505
2024-03-20	0.934	0.940	0.890	0.920	0.920	21,803
2024-03-19	0.956	0.956	0.860	0.900	0.900	30,770
2024-03-18	0.964	0.968	0.940	0.956	0.956	7,352
2024-03-15	0.958	0.966	0.940	0.950	0.950	25,124
2024-03-14	0.954	0.972	0.952	0.966	0.966	3,569
2024-03-13	0.990	0.990	0.952	0.952	0.952	15,710
2024-03-12	0.988	0.990	0.966	0.966	0.966	6,471
2024-03-11	1.010	1.010	0.964	0.988	0.988	5,487
2024-03-08	1.005	1.030	1.000	1.010	1.010	2,440
2024-03-07	0.990	1.030	0.972	1.005	1.005	3,738
2024-03-06	0.954	1.040	0.954	1.010	1.010	11,369
2024-03-05	0.988	1.020	0.952	0.970	0.970	6,389
2024-03-04	0.998	0.998	0.954	0.986	0.986	4,599
2024-03-01	0.980	0.998	0.950	0.990	0.990	30,094
2024-02-29	1.030	1.030	0.980	1.000	1.000	5,480
2024-02-28	1.000	1.030	0.970	1.030	1.030	6,108
2024-02-27	1.015	1.030	0.962	1.000	1.000	13,967
2024-02-26	1.045	1.065	1.015	1.060	1.060	4,734
2024-02-23	1.010	1.050	0.950	1.045	1.045	16,963
2024-02-22	1.060	1.060	0.970	1.045	1.045	17,507
2024-02-21	1.025	1.095	0.980	0.990	0.990	92,549
2024-02-20	1.020	1.095	1.020	1.075	1.075	37,295
2024-02-19	1.070	1.280	1.030	1.090	1.090	80,654

← NewerPage 11 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.