Highlander Enterprise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 4.043 | 4.043 | 3.830 | 3.851 | 3.851 | 1,194 |
| 2022-09-12 | 3.967 | 4.029 | 3.769 | 3.954 | 3.954 | 7,335 |
| 2022-09-09 | 3.974 | 4.104 | 3.974 | 4.104 | 4.104 | 4,651 |
| 2022-09-08 | 4.111 | 4.111 | 3.967 | 4.104 | 4.104 | 606 |
| 2022-09-07 | 4.111 | 4.111 | 4.111 | 4.111 | 4.111 | 314 |
| 2022-09-06 | 4.111 | 4.111 | 4.022 | 4.111 | 4.111 | 4,622 |
| 2022-09-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,576 |
| 2022-09-02 | 4.043 | 4.173 | 4.043 | 4.173 | 4.173 | 2,986 |
| 2022-09-01 | 4.043 | 4.234 | 4.022 | 4.022 | 4.022 | 4,867 |
| 2022-08-31 | 4.262 | 4.262 | 3.967 | 4.248 | 4.248 | 3,596 |
| 2022-08-30 | 4.180 | 4.262 | 4.111 | 4.248 | 4.248 | 931 |
| 2022-08-26 | 4.303 | 4.303 | 4.111 | 4.262 | 4.262 | 4,143 |
| 2022-08-25 | 4.248 | 4.303 | 4.111 | 4.303 | 4.303 | 680 |
| 2022-08-24 | 4.248 | 4.248 | 4.248 | 4.248 | 4.248 | 744 |
| 2022-08-23 | 4.289 | 4.303 | 4.111 | 4.303 | 4.303 | 870 |
| 2022-08-22 | 4.303 | 4.303 | 4.282 | 4.282 | 4.282 | 708 |
| 2022-08-19 | 4.303 | 4.303 | 4.303 | 4.303 | 4.303 | 73 |
| 2022-08-18 | 4.310 | 4.317 | 4.084 | 4.234 | 4.234 | 1,382 |
| 2022-08-17 | 4.180 | 4.317 | 3.974 | 4.310 | 4.310 | 3,614 |
| 2022-08-16 | 4.454 | 4.454 | 4.077 | 4.180 | 4.180 | 15,885 |
| 2022-08-12 | 4.769 | 4.865 | 4.180 | 4.454 | 4.454 | 24,942 |
| 2022-08-11 | 4.865 | 4.865 | 4.796 | 4.865 | 4.865 | 7,845 |
| 2022-08-10 | 4.509 | 4.865 | 4.509 | 4.728 | 4.728 | 14,816 |
| 2022-08-09 | 4.509 | 4.509 | 4.317 | 4.317 | 4.317 | 482 |
| 2022-08-08 | 4.310 | 4.509 | 4.310 | 4.509 | 4.509 | 3,831 |
| 2022-08-05 | 4.282 | 4.282 | 4.282 | 4.282 | 4.282 | 515 |
| 2022-08-04 | 4.317 | 4.317 | 4.111 | 4.234 | 4.234 | 1,150 |
| 2022-08-03 | 4.111 | 4.282 | 4.111 | 4.282 | 4.282 | 2,291 |
| 2022-08-02 | 4.262 | 4.282 | 4.118 | 4.173 | 4.173 | 1,835 |
| 2022-08-01 | 4.145 | 4.529 | 4.145 | 4.495 | 4.495 | 3,868 |
| 2022-07-29 | 4.111 | 4.145 | 4.097 | 4.145 | 4.145 | 2,709 |
| 2022-07-28 | 4.043 | 4.043 | 3.988 | 4.043 | 4.043 | 1,090 |
| 2022-07-27 | 4.056 | 4.145 | 4.043 | 4.043 | 4.043 | 8,941 |
| 2022-07-26 | 4.467 | 4.467 | 4.043 | 4.043 | 4.043 | 3,730 |
| 2022-07-25 | 4.173 | 4.783 | 4.173 | 4.467 | 4.467 | 6,768 |
| 2022-07-22 | 4.145 | 4.173 | 4.145 | 4.173 | 4.173 | 3,320 |
| 2022-07-21 | 4.111 | 4.145 | 4.056 | 4.145 | 4.145 | 952 |
| 2022-07-20 | 4.049 | 4.145 | 4.049 | 4.145 | 4.145 | 3,633 |
| 2022-07-19 | 4.132 | 4.132 | 4.084 | 4.132 | 4.132 | 1,455 |
| 2022-07-18 | 4.043 | 4.159 | 4.008 | 4.008 | 4.008 | 5,037 |
| 2022-07-14 | 4.132 | 4.132 | 4.043 | 4.043 | 4.043 | 925 |
| 2022-07-13 | 4.132 | 4.132 | 4.132 | 4.132 | 4.132 | 175 |
| 2022-07-12 | 4.132 | 4.166 | 4.132 | 4.166 | 4.166 | 482 |
| 2022-07-11 | 4.173 | 4.173 | 3.563 | 4.173 | 4.173 | 8,077 |
| 2022-07-08 | 4.234 | 4.248 | 3.919 | 4.173 | 4.173 | 4,809 |
| 2022-07-07 | 4.111 | 4.180 | 3.871 | 4.180 | 4.180 | 3,570 |
| 2022-07-06 | 4.111 | 4.180 | 4.111 | 4.111 | 4.111 | 4,844 |
| 2022-07-05 | 4.111 | 4.180 | 4.043 | 4.049 | 4.049 | 10,656 |
| 2022-07-04 | 4.454 | 4.454 | 4.111 | 4.248 | 4.248 | 6,978 |
| 2022-07-01 | 4.351 | 4.385 | 4.351 | 4.385 | 4.385 | 2,729 |
| 2022-06-30 | 4.262 | 4.351 | 4.111 | 4.351 | 4.351 | 5,394 |
| 2022-06-29 | 4.337 | 4.385 | 4.317 | 4.351 | 4.351 | 2,135 |
| 2022-06-28 | 4.392 | 4.454 | 4.344 | 4.344 | 4.344 | 4,610 |
| 2022-06-27 | 4.454 | 4.454 | 4.344 | 4.344 | 4.344 | 4,193 |
| 2022-06-24 | 4.591 | 4.591 | 4.454 | 4.454 | 4.454 | 5,064 |
| 2022-06-23 | 4.659 | 4.796 | 4.591 | 4.591 | 4.591 | 1,511 |
| 2022-06-22 | 4.591 | 4.659 | 4.454 | 4.652 | 4.652 | 5,866 |
| 2022-06-21 | 4.591 | 4.810 | 4.454 | 4.810 | 4.810 | 1,248 |
| 2022-06-20 | 4.659 | 4.933 | 4.481 | 4.927 | 4.927 | 3,307 |
| 2022-06-17 | 4.920 | 4.920 | 4.454 | 4.632 | 4.632 | 4,768 |
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.