Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.650	1.710	1.510	1.595	1.595	48,345
2023-08-25	1.670	1.670	1.620	1.650	1.650	6,521
2023-08-24	1.690	1.700	1.640	1.670	1.670	9,410
2023-08-23	1.660	1.690	1.600	1.690	1.690	22,009
2023-08-22	1.640	1.675	1.570	1.670	1.670	12,538
2023-08-21	1.670	1.680	1.545	1.650	1.650	11,813
2023-08-18	1.685	1.685	1.585	1.670	1.670	11,458
2023-08-17	1.660	1.660	1.605	1.640	1.640	9,861
2023-08-16	1.725	1.725	1.660	1.685	1.685	10,823
2023-08-14	1.730	1.775	1.680	1.720	1.720	5,930
2023-08-11	1.740	1.770	1.680	1.730	1.730	24,837
2023-08-10	1.790	1.800	1.720	1.785	1.785	12,466
2023-08-09	1.835	1.835	1.765	1.765	1.765	2,252
2023-08-08	1.845	1.850	1.750	1.835	1.835	11,829
2023-08-07	1.850	1.860	1.800	1.825	1.825	8,066
2023-08-04	1.700	1.860	1.680	1.850	1.850	47,820
2023-08-03	1.700	1.745	1.680	1.745	1.745	5,501
2023-08-02	1.740	1.775	1.700	1.750	1.750	13,012
2023-08-01	1.740	1.800	1.740	1.790	1.790	10,499
2023-07-31	1.700	1.800	1.680	1.795	1.795	10,255
2023-07-28	1.680	1.715	1.665	1.700	1.700	8,376
2023-07-27	1.680	1.750	1.670	1.740	1.740	4,421
2023-07-26	1.690	1.730	1.680	1.715	1.715	4,573
2023-07-25	1.705	1.760	1.625	1.750	1.750	13,190
2023-07-24	1.725	1.785	1.700	1.750	1.750	5,405
2023-07-21	1.765	1.810	1.735	1.780	1.780	4,872
2023-07-20	1.760	1.810	1.760	1.805	1.805	2,120
2023-07-19	1.815	1.820	1.765	1.800	1.800	19,043
2023-07-18	1.800	1.830	1.750	1.815	1.815	28,292
2023-07-17	1.720	1.805	1.710	1.785	1.785	37,496
2023-07-14	1.815	1.815	1.700	1.780	1.780	29,861
2023-07-13	1.915	1.915	1.720	1.765	1.765	22,211
2023-07-12	1.675	1.850	1.670	1.850	1.850	29,966
2023-07-11	1.645	1.680	1.605	1.680	1.680	36,101
2023-07-10	1.665	1.680	1.600	1.620	1.620	10,115
2023-07-07	1.645	1.665	1.605	1.665	1.665	23,930
2023-07-06	1.635	1.695	1.600	1.675	1.675	31,663
2023-07-05	1.595	1.650	1.540	1.620	1.620	33,205
2023-07-04	1.680	1.725	1.345	1.565	1.565	132,935
2023-07-03	1.740	1.785	1.700	1.735	1.735	19,345
2023-06-30	1.795	1.795	1.750	1.785	1.785	12,772
2023-06-29	1.800	1.835	1.765	1.790	1.790	13,999
2023-06-28	1.775	1.830	1.770	1.815	1.815	1,374
2023-06-27	1.840	1.850	1.785	1.845	1.845	3,487
2023-06-26	1.830	1.845	1.790	1.840	1.840	7,050
2023-06-23	1.800	1.845	1.780	1.830	1.830	4,053
2023-06-22	1.830	1.835	1.760	1.800	1.800	27,786
2023-06-21	1.875	1.875	1.790	1.825	1.825	26,508
2023-06-20	1.900	1.900	1.800	1.875	1.875	32,567
2023-06-19	1.890	1.935	1.830	1.895	1.895	21,780
2023-06-16	1.900	1.900	1.830	1.890	1.890	17,251
2023-06-15	1.925	1.925	1.855	1.905	1.905	10,679
2023-06-14	1.950	1.950	1.830	1.865	1.865	28,646
2023-06-13	1.960	1.965	1.905	1.955	1.955	18,009
2023-06-12	1.945	1.975	1.870	1.955	1.955	20,679
2023-06-09	1.950	1.960	1.900	1.960	1.960	33,928
2023-06-07	1.935	1.950	1.915	1.950	1.950	8,301
2023-06-06	1.975	1.975	1.915	1.970	1.970	14,572
2023-06-05	1.800	2.010	1.770	1.905	1.905	54,590
2023-06-02	1.745	1.840	1.745	1.800	1.800	14,987

← NewerPage 14 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.