Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.870	1.880	1.670	1.745	1.745	48,780
2023-05-31	1.950	1.970	1.800	1.830	1.830	38,852
2023-05-30	1.985	1.985	1.905	1.975	1.975	12,580
2023-05-29	1.985	1.985	1.885	1.955	1.955	27,899
2023-05-26	1.900	1.980	1.860	1.905	1.905	19,103
2023-05-25	1.905	1.985	1.870	1.925	1.925	41,307
2023-05-24	2.000	2.060	1.920	1.970	1.970	52,006
2023-05-23	1.890	2.180	1.890	1.970	1.970	153,739
2023-05-22	1.795	1.930	1.795	1.875	1.875	45,904
2023-05-19	1.750	1.810	1.720	1.795	1.795	14,804
2023-05-18	1.835	1.835	1.725	1.795	1.795	12,804
2023-05-17	1.835	1.835	1.700	1.775	1.775	42,109
2023-05-16	1.865	1.945	1.720	1.720	1.720	177,349
2023-05-15	2.010	2.130	1.770	1.865	1.865	135,789
2023-05-12	2.020	2.290	1.990	2.010	2.010	135,948
2023-05-11	2.440	2.440	2.020	2.020	2.020	89,005
2023-05-10	2.240	2.420	2.210	2.330	2.330	124,161
2023-05-09	2.290	2.420	2.140	2.180	2.180	117,483
2023-05-08	2.200	2.600	2.100	2.260	2.260	320,141
2023-05-05	1.800	2.310	1.760	2.060	2.060	148,924
2023-05-04	1.820	1.910	1.755	1.800	1.800	87,868
2023-05-02	1.670	1.825	1.590	1.820	1.820	45,304
2023-04-28	1.760	1.795	1.580	1.675	1.675	129,758
2023-04-27	1.590	1.850	1.450	1.785	1.785	464,010
2023-04-26	1.310	1.670	1.285	1.580	1.580	474,119
2023-04-25	1.265	1.345	1.240	1.295	1.295	78,865
2023-04-24	1.280	1.280	1.215	1.265	1.265	39,751
2023-04-21	1.250	1.300	1.200	1.295	1.295	86,273
2023-04-20	1.325	1.325	1.230	1.250	1.250	83,869
2023-04-19	1.270	1.320	1.250	1.280	1.280	145,152
2023-04-18	1.360	1.360	1.270	1.280	1.280	320,723
2023-04-17	1.370	1.400	1.248	1.250	1.250	168,711
2023-04-14	1.788	1.788	1.148	1.436	1.436	514,556
2023-04-13	1.880	2.055	1.700	1.790	1.790	55,263
2023-04-12	1.850	1.900	1.800	1.880	1.880	11,939
2023-04-11	1.900	1.900	1.728	1.850	1.850	39,048
2023-04-06	1.990	2.000	1.880	1.900	1.900	56,732
2023-04-05	2.200	2.200	1.980	1.998	1.998	74,092
2023-04-04	2.400	2.400	2.200	2.220	2.220	17,761
2023-04-03	2.300	2.500	2.300	2.370	2.370	9,894
2023-03-31	2.250	2.430	2.165	2.320	2.320	29,549
2023-03-30	2.350	2.400	2.230	2.230	2.230	12,751
2023-03-29	2.440	2.440	2.270	2.270	2.270	8,805
2023-03-28	2.680	2.680	2.270	2.445	2.445	27,279
2023-03-27	2.790	2.790	2.700	2.750	2.750	3,173
2023-03-24	1.919	1.939	1.850	1.850	1.850	18,516
2023-03-23	1.919	1.919	1.919	1.919	1.919	67
2023-03-22	1.919	1.919	1.919	1.919	1.919	2,072
2023-03-21	1.919	1.922	1.867	1.919	1.919	5,552
2023-03-20	1.953	1.953	1.857	1.857	1.857	11,721
2023-03-17	1.912	2.018	1.912	1.980	1.980	30,838
2023-03-16	1.864	1.967	1.850	1.864	1.864	8,748
2023-03-15	1.877	1.877	1.816	1.816	1.816	3,100
2023-03-14	1.788	1.919	1.788	1.850	1.850	7,731
2023-03-13	1.853	1.853	1.785	1.792	1.792	9,002
2023-03-10	1.949	1.949	1.850	1.919	1.919	2,780
2023-03-09	1.816	1.987	1.816	1.953	1.953	8,799
2023-03-08	2.049	2.049	1.816	1.850	1.850	14,593
2023-03-07	1.847	1.973	1.802	1.973	1.973	29,872
2023-03-06	1.843	1.843	1.785	1.816	1.816	12,903

← NewerPage 15 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.