Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.179	2.350	2.056	2.323	2.323	7,948
2022-12-07	2.234	2.234	2.008	2.186	2.186	20,288
2022-12-06	2.364	2.364	2.210	2.357	2.357	2,218
2022-12-05	2.412	2.604	2.330	2.474	2.474	10,958
2022-12-02	2.124	2.412	2.124	2.398	2.398	24,418
2022-12-01	2.056	2.138	2.056	2.138	2.138	15,406
2022-11-30	2.124	2.124	2.056	2.056	2.056	1,391
2022-11-29	1.960	2.124	1.953	2.124	2.124	6,981
2022-11-28	2.110	2.110	1.919	2.097	2.097	9,009
2022-11-25	2.124	2.124	1.980	2.056	2.056	18,054
2022-11-24	2.220	2.220	2.097	2.097	2.097	5,038
2022-11-23	2.234	2.234	2.090	2.193	2.193	51,768
2022-11-22	2.206	2.289	2.069	2.247	2.247	9,378
2022-11-21	2.152	2.316	2.124	2.124	2.124	6,289
2022-11-18	2.042	2.206	2.042	2.193	2.193	8,220
2022-11-17	2.302	2.528	1.994	2.138	2.138	56,245
2022-11-16	2.378	3.077	2.179	2.254	2.254	119,248
2022-11-15	2.097	2.391	2.062	2.364	2.364	25,033
2022-11-14	1.987	2.097	1.919	2.097	2.097	20,964
2022-11-10	1.929	2.011	1.929	1.987	1.987	3,050
2022-11-09	2.018	2.018	1.987	2.014	2.014	3,325
2022-11-08	2.018	2.018	1.953	2.018	2.018	450
2022-11-07	2.021	2.021	1.987	2.014	2.014	949
2022-11-04	1.994	2.021	1.932	1.932	1.932	9,593
2022-11-03	2.056	2.056	1.987	2.042	2.042	2,277
2022-11-02	2.021	2.056	2.021	2.056	2.056	4,628
2022-10-31	1.987	2.021	1.987	2.021	2.021	3,326
2022-10-28	2.021	2.021	2.021	2.021	2.021	1,579
2022-10-27	2.001	2.056	1.960	2.021	2.021	3,129
2022-10-26	2.049	2.056	1.987	2.056	2.056	2,917
2022-10-25	2.049	2.056	1.864	2.049	2.049	14,292
2022-10-24	2.056	2.117	1.919	2.028	2.028	4,943
2022-10-21	2.193	2.193	1.919	2.152	2.152	28,502
2022-10-20	2.124	2.199	2.104	2.172	2.172	3,516
2022-10-19	1.987	2.124	1.987	2.056	2.056	8,058
2022-10-18	2.124	2.124	1.919	2.028	2.028	13,504
2022-10-17	2.110	2.110	1.987	2.090	2.090	14,390
2022-10-14	2.148	2.193	2.049	2.179	2.179	20,008
2022-10-13	2.193	2.193	2.056	2.124	2.124	15,253
2022-10-12	2.261	2.330	2.172	2.193	2.193	10,650
2022-10-11	2.350	2.350	2.193	2.289	2.289	19,298
2022-10-10	2.343	2.467	2.261	2.295	2.295	10,371
2022-10-07	2.422	2.467	2.316	2.398	2.398	23,306
2022-10-06	2.604	2.604	2.295	2.398	2.398	22,214
2022-10-05	2.590	2.604	2.337	2.593	2.593	29,650
2022-10-04	2.850	3.049	2.398	2.590	2.590	54,217
2022-10-03	3.220	3.220	2.820	2.878	2.878	14,598
2022-09-30	3.131	3.282	3.090	3.214	3.214	6,455
2022-09-29	3.385	3.385	3.083	3.378	3.378	3,538
2022-09-28	3.083	3.392	3.083	3.392	3.392	234
2022-09-27	3.241	3.426	3.118	3.426	3.426	6,486
2022-09-26	3.316	3.357	3.083	3.289	3.289	9,263
2022-09-23	3.399	3.426	3.083	3.357	3.357	13,393
2022-09-22	3.426	3.426	3.357	3.385	3.385	12,299
2022-09-21	3.494	3.597	3.289	3.426	3.426	4,561
2022-09-20	3.392	3.625	3.392	3.625	3.625	4,158
2022-09-19	3.632	3.734	3.426	3.625	3.625	6,051
2022-09-16	3.604	3.837	3.357	3.632	3.632	4,291
2022-09-15	3.837	3.837	3.611	3.769	3.769	6,079
2022-09-14	3.837	3.837	3.700	3.769	3.769	1,924

← NewerPage 17 of 21 · 1,210 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.