Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.500	1.500	1.385	1.430	1.430	9,321
2023-11-20	1.360	1.495	1.360	1.480	1.480	48,409
2023-11-17	1.270	1.520	1.215	1.360	1.360	77,065
2023-11-16	1.270	1.300	1.250	1.300	1.300	18,054
2023-11-15	1.250	1.300	1.250	1.295	1.295	8,260
2023-11-14	1.310	1.310	1.255	1.290	1.290	406
2023-11-13	1.300	1.300	1.280	1.300	1.300	1,002
2023-11-10	1.255	1.290	1.255	1.290	1.290	2,298
2023-11-09	1.290	1.290	1.255	1.290	1.290	1,878
2023-11-08	1.285	1.290	1.270	1.290	1.290	3,862
2023-11-07	1.280	1.290	1.225	1.285	1.285	19,782
2023-11-06	1.275	1.290	1.265	1.290	1.290	10,476
2023-11-03	1.300	1.315	1.265	1.295	1.295	16,203
2023-11-02	1.270	1.340	1.270	1.300	1.300	6,604
2023-10-31	1.320	1.335	1.270	1.335	1.335	2,350
2023-10-30	1.340	1.340	1.320	1.335	1.335	1,700
2023-10-27	1.330	1.340	1.330	1.340	1.340	399
2023-10-26	1.280	1.335	1.265	1.300	1.300	13,527
2023-10-25	1.375	1.375	1.280	1.370	1.370	12,215
2023-10-24	1.300	1.375	1.290	1.375	1.375	5,151
2023-10-23	1.340	1.340	1.320	1.335	1.335	3,876
2023-10-20	1.365	1.365	1.290	1.350	1.350	7,813
2023-10-19	1.390	1.400	1.280	1.385	1.385	7,787
2023-10-18	1.315	1.420	1.240	1.410	1.410	24,546
2023-10-17	1.300	1.315	1.250	1.255	1.255	15,188
2023-10-16	1.345	1.345	1.310	1.320	1.320	3,172
2023-10-13	1.355	1.370	1.300	1.350	1.350	11,496
2023-10-12	1.360	1.365	1.300	1.365	1.365	2,620
2023-10-11	1.350	1.370	1.300	1.350	1.350	2,342
2023-10-10	1.345	1.395	1.295	1.375	1.375	8,174
2023-10-09	1.300	1.380	1.290	1.360	1.360	6,235
2023-10-06	1.300	1.415	1.240	1.300	1.300	33,119
2023-10-05	1.320	1.320	1.255	1.320	1.320	4,018
2023-10-04	1.325	1.330	1.200	1.320	1.320	42,723
2023-10-03	1.360	1.390	1.310	1.330	1.330	6,663
2023-10-02	1.395	1.415	1.375	1.415	1.415	1,131
2023-09-29	1.425	1.425	1.360	1.395	1.395	4,167
2023-09-28	1.375	1.440	1.305	1.400	1.400	11,824
2023-09-27	1.370	1.400	1.370	1.400	1.400	1,700
2023-09-26	1.440	1.440	1.440	1.440	1.440	419
2023-09-25	1.375	1.435	1.375	1.435	1.435	5,650
2023-09-22	1.425	1.445	1.370	1.445	1.445	6,746
2023-09-21	1.400	1.445	1.400	1.435	1.435	2,278
2023-09-20	1.410	1.460	1.410	1.460	1.460	190
2023-09-19	1.460	1.460	1.410	1.440	1.440	4,284
2023-09-18	1.520	1.520	1.450	1.460	1.460	3,382
2023-09-15	1.470	1.515	1.420	1.485	1.485	4,219
2023-09-14	1.455	1.455	1.390	1.450	1.450	2,222
2023-09-13	1.450	1.450	1.380	1.425	1.425	6,311
2023-09-12	1.470	1.470	1.345	1.430	1.430	16,474
2023-09-11	1.520	1.520	1.450	1.450	1.450	18,328
2023-09-08	1.480	1.525	1.470	1.525	1.525	4,940
2023-09-07	1.540	1.540	1.480	1.525	1.525	5,456
2023-09-06	1.505	1.580	1.500	1.565	1.565	14,540
2023-09-05	1.570	1.595	1.510	1.580	1.580	2,789
2023-09-04	1.560	1.570	1.545	1.550	1.550	4,932
2023-09-01	1.550	1.560	1.545	1.545	1.545	3,521
2023-08-31	1.565	1.565	1.460	1.560	1.560	8,413
2023-08-30	1.535	1.575	1.480	1.565	1.565	12,288
2023-08-29	1.565	1.595	1.490	1.520	1.520	26,928

← NewerPage 13 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.