Highlander Enterprise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 4.831 | 4.831 | 4.762 | 4.796 | 4.796 | 2,563 |
| 2022-03-10 | 4.796 | 5.084 | 4.796 | 5.084 | 5.084 | 206 |
| 2022-03-08 | 4.796 | 5.084 | 4.796 | 5.084 | 5.084 | 455 |
| 2022-03-07 | 5.098 | 5.098 | 4.783 | 4.796 | 4.796 | 683 |
| 2022-03-04 | 4.783 | 5.146 | 4.783 | 5.146 | 5.146 | 708 |
| 2022-03-03 | 4.865 | 4.865 | 4.509 | 4.509 | 4.509 | 2,198 |
| 2022-03-02 | 4.461 | 4.933 | 4.454 | 4.865 | 4.865 | 3,247 |
| 2022-03-01 | 4.591 | 4.865 | 4.454 | 4.865 | 4.865 | 3,247 |
| 2022-02-28 | 4.858 | 4.933 | 4.858 | 4.933 | 4.933 | 4,508 |
| 2022-02-25 | 4.865 | 4.865 | 4.214 | 4.858 | 4.858 | 4,730 |
| 2022-02-24 | 4.879 | 5.207 | 3.903 | 4.796 | 4.796 | 6,630 |
| 2022-02-23 | 5.207 | 5.262 | 5.105 | 5.262 | 5.262 | 1,467 |
| 2022-02-22 | 5.105 | 5.413 | 5.105 | 5.207 | 5.207 | 7,151 |
| 2022-02-21 | 5.413 | 5.413 | 5.344 | 5.344 | 5.344 | 1,710 |
| 2022-02-18 | 5.413 | 5.605 | 5.413 | 5.550 | 5.550 | 404 |
| 2022-02-17 | 5.413 | 5.619 | 5.214 | 5.344 | 5.344 | 4,146 |
| 2022-02-16 | 5.584 | 5.584 | 5.584 | 5.584 | 5.584 | 88 |
| 2022-02-14 | 5.372 | 5.612 | 5.146 | 5.612 | 5.612 | 1,662 |
| 2022-02-11 | 5.619 | 5.619 | 5.365 | 5.619 | 5.619 | 365 |
| 2022-02-10 | 5.605 | 5.605 | 5.605 | 5.605 | 5.605 | 1,262 |
| 2022-02-09 | 5.344 | 5.619 | 5.344 | 5.619 | 5.619 | 283 |
| 2022-02-08 | 5.516 | 5.516 | 5.516 | 5.516 | 5.516 | 547 |
| 2022-02-07 | 5.550 | 5.653 | 5.550 | 5.653 | 5.653 | 44 |
| 2022-02-04 | 5.413 | 5.550 | 5.344 | 5.550 | 5.550 | 2,210 |
| 2022-02-03 | 5.413 | 5.605 | 5.344 | 5.605 | 5.605 | 4,400 |
| 2022-02-02 | 5.434 | 5.653 | 5.434 | 5.653 | 5.653 | 543 |
| 2022-02-01 | 5.687 | 5.687 | 5.344 | 5.687 | 5.687 | 11,391 |
| 2022-01-31 | 5.721 | 5.721 | 5.619 | 5.653 | 5.653 | 1,147 |
| 2022-01-28 | 5.687 | 5.687 | 5.344 | 5.673 | 5.673 | 871 |
| 2022-01-27 | 5.619 | 5.687 | 5.482 | 5.687 | 5.687 | 17,908 |
| 2022-01-26 | 5.447 | 5.687 | 5.447 | 5.619 | 5.619 | 4,905 |
| 2022-01-25 | 5.413 | 5.468 | 5.344 | 5.399 | 5.399 | 1,346 |
| 2022-01-24 | 5.482 | 5.482 | 5.242 | 5.255 | 5.255 | 2,494 |
| 2022-01-21 | 5.557 | 5.557 | 5.146 | 5.303 | 5.303 | 20,446 |
| 2022-01-20 | 5.738 | 5.738 | 5.738 | 5.738 | 5.738 | 730 |
| 2022-01-19 | 5.687 | 5.722 | 5.557 | 5.722 | 5.722 | 2,415 |
| 2022-01-18 | 5.557 | 5.742 | 5.557 | 5.738 | 5.738 | 1,432 |
| 2022-01-17 | 5.619 | 5.721 | 5.550 | 5.550 | 5.550 | 2,250 |
| 2022-01-14 | 5.619 | 5.619 | 5.619 | 5.619 | 5.619 | 438 |
| 2022-01-13 | 5.653 | 6.023 | 5.482 | 5.721 | 5.721 | 16,857 |
| 2022-01-12 | 5.817 | 5.817 | 5.482 | 5.612 | 5.612 | 3,762 |
| 2022-01-11 | 5.817 | 5.817 | 5.619 | 5.783 | 5.783 | 1,976 |
| 2022-01-10 | 5.810 | 5.810 | 5.625 | 5.701 | 5.701 | 1,659 |
| 2022-01-07 | 5.653 | 5.872 | 5.653 | 5.872 | 5.872 | 816 |
| 2022-01-05 | 5.817 | 5.961 | 5.612 | 5.886 | 5.886 | 2,938 |
| 2022-01-04 | 5.783 | 5.817 | 5.413 | 5.817 | 5.817 | 13,963 |
| 2022-01-03 | 5.824 | 5.893 | 5.550 | 5.612 | 5.612 | 5,912 |
| 2021-12-30 | 5.742 | 5.824 | 5.488 | 5.742 | 5.742 | 3,806 |
| 2021-12-29 | 5.420 | 6.084 | 5.276 | 5.728 | 5.728 | 27,072 |
| 2021-12-28 | 5.413 | 5.427 | 5.181 | 5.385 | 5.385 | 4,968 |
| 2021-12-27 | 5.550 | 5.550 | 5.070 | 5.379 | 5.379 | 11,328 |
| 2021-12-23 | 5.482 | 5.550 | 5.279 | 5.550 | 5.550 | 4,208 |
| 2021-12-22 | 5.468 | 5.742 | 5.468 | 5.742 | 5.742 | 1,484 |
| 2021-12-21 | 5.523 | 5.550 | 5.420 | 5.482 | 5.482 | 3,139 |
| 2021-12-20 | 5.824 | 5.824 | 5.516 | 5.516 | 5.516 | 11,693 |
| 2021-12-17 | 5.817 | 5.961 | 5.577 | 5.872 | 5.872 | 6,379 |
| 2021-12-16 | 5.824 | 5.989 | 5.632 | 5.817 | 5.817 | 1,902 |
| 2021-12-15 | 5.995 | 5.995 | 5.619 | 5.639 | 5.639 | 2,856 |
| 2021-12-14 | 6.030 | 6.030 | 5.557 | 5.982 | 5.982 | 985 |
| 2021-12-13 | 5.550 | 6.030 | 5.482 | 6.030 | 6.030 | 10,491 |
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.