Highlander Enterprise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.933 | 4.933 | 4.783 | 4.796 | 4.796 | 1,851 |
| 2022-06-14 | 4.796 | 5.344 | 4.557 | 4.783 | 4.783 | 8,828 |
| 2022-06-13 | 4.522 | 4.865 | 4.454 | 4.865 | 4.865 | 1,747 |
| 2022-06-10 | 4.563 | 4.865 | 4.522 | 4.865 | 4.865 | 4,854 |
| 2022-06-09 | 4.865 | 4.920 | 4.563 | 4.892 | 4.892 | 5,175 |
| 2022-06-08 | 4.865 | 4.865 | 4.865 | 4.865 | 4.865 | 365 |
| 2022-06-07 | 4.796 | 4.865 | 4.796 | 4.865 | 4.865 | 722 |
| 2022-06-06 | 4.796 | 4.865 | 4.735 | 4.865 | 4.865 | 3,269 |
| 2022-06-03 | 4.796 | 4.927 | 4.776 | 4.927 | 4.927 | 5,625 |
| 2022-06-02 | 4.968 | 4.968 | 4.796 | 4.927 | 4.927 | 7,195 |
| 2022-06-01 | 4.933 | 5.070 | 4.796 | 4.961 | 4.961 | 22,390 |
| 2022-05-31 | 5.482 | 5.482 | 5.036 | 5.070 | 5.070 | 7,836 |
| 2022-05-30 | 5.022 | 5.482 | 5.022 | 5.482 | 5.482 | 17,881 |
| 2022-05-27 | 5.886 | 5.893 | 5.824 | 5.893 | 5.893 | 2,595 |
| 2022-05-26 | 5.769 | 5.886 | 5.769 | 5.886 | 5.886 | 1,438 |
| 2022-05-24 | 5.824 | 5.824 | 5.824 | 5.824 | 5.824 | 598 |
| 2022-05-23 | 5.872 | 5.872 | 5.824 | 5.824 | 5.824 | 2,366 |
| 2022-05-20 | 5.865 | 5.886 | 5.550 | 5.858 | 5.858 | 2,516 |
| 2022-05-19 | 5.865 | 6.167 | 5.550 | 5.899 | 5.899 | 4,215 |
| 2022-05-18 | 5.893 | 6.222 | 5.893 | 6.222 | 6.222 | 3,195 |
| 2022-05-17 | 6.523 | 6.523 | 6.126 | 6.269 | 6.269 | 3,647 |
| 2022-05-16 | 5.995 | 6.715 | 5.756 | 6.544 | 6.544 | 8,094 |
| 2022-05-13 | 5.961 | 5.995 | 5.961 | 5.995 | 5.995 | 757 |
| 2022-05-12 | 5.687 | 5.893 | 5.687 | 5.756 | 5.756 | 362 |
| 2022-05-11 | 5.756 | 5.961 | 5.687 | 5.961 | 5.961 | 1,366 |
| 2022-05-10 | 5.687 | 5.756 | 5.619 | 5.756 | 5.756 | 1,207 |
| 2022-05-09 | 5.961 | 5.961 | 5.824 | 5.824 | 5.824 | 401 |
| 2022-05-06 | 5.482 | 5.961 | 5.482 | 5.961 | 5.961 | 1,022 |
| 2022-05-05 | 5.756 | 6.064 | 5.482 | 5.482 | 5.482 | 4,952 |
| 2022-05-04 | 6.064 | 6.064 | 5.687 | 5.756 | 5.756 | 2,766 |
| 2022-05-02 | 6.098 | 6.269 | 5.598 | 6.064 | 6.064 | 2,830 |
| 2022-04-29 | 6.030 | 6.269 | 5.550 | 6.098 | 6.098 | 12,467 |
| 2022-04-28 | 5.824 | 6.413 | 5.721 | 5.824 | 5.824 | 11,017 |
| 2022-04-27 | 6.544 | 6.544 | 5.714 | 6.413 | 6.413 | 12,483 |
| 2022-04-26 | 7.811 | 8.003 | 6.441 | 6.571 | 6.571 | 97,425 |
| 2022-04-25 | 5.482 | 7.537 | 5.482 | 7.194 | 7.194 | 27,692 |
| 2022-04-22 | 5.893 | 5.893 | 5.482 | 5.482 | 5.482 | 1,306 |
| 2022-04-21 | 5.687 | 5.968 | 5.687 | 5.893 | 5.893 | 1,223 |
| 2022-04-20 | 5.975 | 5.975 | 5.660 | 5.824 | 5.824 | 909 |
| 2022-04-19 | 5.482 | 5.975 | 5.482 | 5.975 | 5.975 | 3,452 |
| 2022-04-14 | 5.468 | 5.468 | 5.468 | 5.468 | 5.468 | 7 |
| 2022-04-13 | 5.262 | 5.653 | 5.262 | 5.468 | 5.468 | 1,093 |
| 2022-04-12 | 5.344 | 5.646 | 5.344 | 5.646 | 5.646 | 791 |
| 2022-04-11 | 5.344 | 5.653 | 5.344 | 5.482 | 5.482 | 1,929 |
| 2022-04-08 | 5.070 | 5.139 | 5.036 | 5.070 | 5.070 | 1,629 |
| 2022-04-07 | 5.070 | 5.070 | 4.796 | 5.002 | 5.002 | 747 |
| 2022-04-05 | 4.865 | 4.968 | 4.789 | 4.968 | 4.968 | 1,271 |
| 2022-04-04 | 4.796 | 4.968 | 4.728 | 4.968 | 4.968 | 1,038 |
| 2022-04-01 | 4.961 | 4.961 | 4.796 | 4.796 | 4.796 | 868 |
| 2022-03-31 | 4.796 | 4.796 | 4.796 | 4.796 | 4.796 | 146 |
| 2022-03-29 | 4.789 | 4.796 | 4.789 | 4.796 | 4.796 | 816 |
| 2022-03-28 | 4.789 | 4.789 | 4.789 | 4.789 | 4.789 | 1,989 |
| 2022-03-24 | 4.728 | 4.789 | 4.728 | 4.789 | 4.789 | 1,029 |
| 2022-03-23 | 4.796 | 4.933 | 4.796 | 4.831 | 4.831 | 1,772 |
| 2022-03-22 | 4.789 | 4.789 | 4.789 | 4.789 | 4.789 | 44 |
| 2022-03-21 | 4.776 | 4.776 | 4.763 | 4.763 | 4.763 | 1,937 |
| 2022-03-18 | 4.776 | 4.789 | 4.666 | 4.776 | 4.776 | 9,101 |
| 2022-03-17 | 4.789 | 4.789 | 4.584 | 4.591 | 4.591 | 10,603 |
| 2022-03-16 | 4.789 | 4.789 | 4.728 | 4.728 | 4.728 | 359 |
| 2022-03-15 | 4.796 | 4.796 | 4.794 | 4.794 | 4.794 | 845 |
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.