Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.782	1.836	1.782	1.836	1.836	5,232
2023-03-02	1.847	1.847	1.782	1.843	1.843	2,954
2023-03-01	1.867	1.898	1.747	1.847	1.847	21,387
2023-02-28	2.117	2.165	1.754	1.795	1.795	138,833
2023-02-27	2.429	2.467	2.295	2.371	2.371	15,151
2023-02-24	2.563	2.638	2.309	2.604	2.604	24,122
2023-02-23	2.480	2.597	2.460	2.569	2.569	1,057
2023-02-22	2.384	2.480	2.340	2.480	2.480	803
2023-02-21	2.467	2.535	2.460	2.480	2.480	2,286
2023-02-20	2.453	2.604	2.330	2.569	2.569	9,644
2023-02-17	2.460	2.460	2.323	2.460	2.460	2,388
2023-02-16	2.525	2.569	2.460	2.474	2.474	4,046
2023-02-15	2.460	2.522	2.330	2.398	2.398	18,598
2023-02-14	2.604	2.604	2.439	2.590	2.590	2,224
2023-02-13	2.631	2.631	2.501	2.569	2.569	5,340
2023-02-10	2.727	2.727	2.378	2.638	2.638	39,054
2023-02-09	2.703	3.049	2.508	2.741	2.741	164,154
2023-02-08	2.583	2.727	2.563	2.645	2.645	32,038
2023-02-07	2.535	2.600	2.467	2.600	2.600	12,884
2023-02-06	2.467	2.693	2.432	2.535	2.535	30,371
2023-02-03	2.230	2.463	2.152	2.463	2.463	20,634
2023-02-02	2.076	2.254	2.069	2.230	2.230	9,949
2023-02-01	2.234	2.234	2.066	2.131	2.131	20,060
2023-01-31	2.244	2.302	2.083	2.182	2.182	22,349
2023-01-30	2.467	2.467	2.158	2.306	2.306	46,904
2023-01-27	2.220	2.802	2.001	2.364	2.364	144,594
2023-01-26	2.090	2.227	1.987	2.199	2.199	32,981
2023-01-25	1.847	2.104	1.847	2.090	2.090	48,572
2023-01-24	1.929	1.932	1.929	1.932	1.932	949
2023-01-23	1.973	1.973	1.809	1.929	1.929	15,053
2023-01-20	2.028	2.028	1.788	1.973	1.973	18,370
2023-01-19	1.888	2.028	1.795	2.028	2.028	17,055
2023-01-18	2.117	2.117	1.864	1.888	1.888	32,924
2023-01-17	1.884	2.186	1.737	1.991	1.991	101,237
2023-01-16	1.809	1.850	1.788	1.806	1.806	9,313
2023-01-13	1.795	1.919	1.795	1.919	1.919	2,627
2023-01-12	1.912	1.936	1.788	1.925	1.925	9,864
2023-01-11	1.843	1.932	1.782	1.881	1.881	11,460
2023-01-10	1.881	1.881	1.850	1.850	1.850	4,399
2023-01-09	1.867	1.884	1.782	1.884	1.884	8,151
2023-01-05	1.874	1.874	1.751	1.782	1.782	18,774
2023-01-04	1.843	1.843	1.699	1.806	1.806	16,784
2023-01-03	1.864	1.864	1.843	1.864	1.864	10,990
2023-01-02	1.850	2.025	1.843	1.864	1.864	22,376
2022-12-30	1.877	1.877	1.775	1.782	1.782	18,442
2022-12-29	1.905	1.905	1.775	1.871	1.871	27,362
2022-12-28	1.973	1.973	1.850	1.908	1.908	31,316
2022-12-27	1.919	2.042	1.884	1.884	1.884	22,178
2022-12-23	1.960	2.056	1.919	2.056	2.056	14,913
2022-12-22	2.056	2.124	1.980	2.056	2.056	13,757
2022-12-21	1.994	2.052	1.960	2.052	2.052	3,741
2022-12-20	1.987	2.049	1.963	1.994	1.994	4,993
2022-12-19	2.049	2.049	2.035	2.035	2.035	1,779
2022-12-16	2.014	2.076	1.967	2.076	2.076	14,263
2022-12-15	2.025	2.076	2.021	2.076	2.076	5,305
2022-12-14	2.086	2.131	2.025	2.080	2.080	13,659
2022-12-13	2.110	2.247	2.076	2.100	2.100	12,137
2022-12-12	2.234	2.234	2.110	2.227	2.227	331
2022-12-09	2.193	2.289	2.018	2.234	2.234	11,120
2022-12-08	2.179	2.350	2.056	2.323	2.323	7,948

← NewerPage 16 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.