Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.120	1.260	1.070	1.120	1.120	77,362
2024-02-15	1.280	1.385	1.120	1.120	1.120	89,723
2024-02-14	1.240	1.460	1.150	1.345	1.345	106,577
2024-02-13	1.040	1.390	0.980	1.240	1.240	292,472
2024-02-12	0.920	1.065	0.920	1.020	1.020	121,875
2024-02-09	0.916	0.920	0.892	0.910	0.910	10,626
2024-02-08	0.918	0.918	0.882	0.916	0.916	292
2024-02-07	0.916	0.918	0.876	0.918	0.918	11,886
2024-02-06	0.914	0.916	0.890	0.916	0.916	7,716
2024-02-05	0.910	0.910	0.890	0.890	0.890	5,582
2024-02-02	0.912	0.918	0.882	0.900	0.900	5,648
2024-02-01	0.900	0.916	0.878	0.910	0.910	3,324
2024-01-31	0.890	0.890	0.870	0.890	0.890	5,823
2024-01-30	0.910	0.910	0.864	0.900	0.900	1,255
2024-01-29	0.900	0.920	0.872	0.918	0.918	5,136
2024-01-26	0.908	0.914	0.880	0.880	0.880	3,683
2024-01-25	0.878	0.918	0.878	0.910	0.910	4,600
2024-01-24	0.920	0.920	0.920	0.920	0.920	222
2024-01-23	0.906	0.920	0.906	0.920	0.920	2,565
2024-01-22	0.870	0.908	0.870	0.908	0.908	6,068
2024-01-19	0.860	0.914	0.820	0.870	0.870	19,507
2024-01-18	0.938	0.938	0.860	0.860	0.860	35,252
2024-01-17	0.940	0.940	0.892	0.898	0.898	12,672
2024-01-16	0.948	0.948	0.890	0.922	0.922	7,375
2024-01-15	0.954	0.954	0.920	0.948	0.948	8,606
2024-01-12	0.952	0.952	0.924	0.930	0.930	9,278
2024-01-11	0.954	0.954	0.924	0.952	0.952	5,995
2024-01-10	0.950	0.956	0.924	0.948	0.948	10,586
2024-01-09	0.938	0.956	0.932	0.948	0.948	7,566
2024-01-08	0.920	0.920	0.900	0.902	0.902	25,925
2024-01-05	0.940	0.966	0.914	0.914	0.914	14,872
2024-01-04	0.936	0.960	0.936	0.940	0.940	24,348
2024-01-03	0.936	0.936	0.920	0.920	0.920	3,812
2024-01-02	0.920	0.970	0.890	0.932	0.932	26,345
2023-12-29	0.900	0.920	0.882	0.920	0.920	50,383
2023-12-28	0.954	0.954	0.890	0.940	0.940	12,034
2023-12-27	0.860	0.920	0.850	0.918	0.918	147,511
2023-12-22	0.900	0.930	0.860	0.902	0.902	28,438
2023-12-21	0.974	0.990	0.812	0.900	0.900	420,669
2023-12-20	1.110	1.140	0.972	0.972	0.972	119,826
2023-12-19	1.145	1.145	1.110	1.110	1.110	15,283
2023-12-18	1.160	1.160	1.145	1.145	1.145	2,015
2023-12-15	1.120	1.180	1.080	1.165	1.165	24,149
2023-12-14	1.100	1.120	1.080	1.115	1.115	15,028
2023-12-13	1.090	1.120	1.075	1.115	1.115	9,651
2023-12-12	1.120	1.125	1.080	1.100	1.100	18,172
2023-12-11	1.150	1.160	1.095	1.110	1.110	28,237
2023-12-08	1.150	1.170	1.070	1.150	1.150	17,956
2023-12-07	1.130	1.195	1.040	1.150	1.150	88,258
2023-12-06	1.160	1.160	1.105	1.155	1.155	77,940
2023-12-05	1.295	1.295	1.180	1.180	1.180	65,912
2023-12-04	1.280	1.280	1.230	1.275	1.275	34,297
2023-12-01	1.300	1.350	1.270	1.300	1.300	26,987
2023-11-30	1.340	1.340	1.290	1.340	1.340	4,010
2023-11-29	1.305	1.340	1.290	1.340	1.340	35,168
2023-11-28	1.360	1.430	1.300	1.370	1.370	51,495
2023-11-27	1.485	1.485	1.350	1.450	1.450	21,471
2023-11-24	1.420	1.430	1.365	1.425	1.425	5,111
2023-11-23	1.495	1.495	1.400	1.420	1.420	9,267
2023-11-22	1.385	1.500	1.360	1.490	1.490	16,018

← NewerPage 12 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.