Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.380	2.430	2.310	2.390	2.390	20,824
2025-02-11	2.570	2.640	2.340	2.380	2.380	36,271
2025-02-10	2.360	2.570	2.290	2.560	2.560	93,083
2025-02-07	2.440	2.500	2.290	2.380	2.380	143,522
2025-02-06	2.640	2.730	2.380	2.520	2.520	59,431
2025-02-05	2.680	2.750	2.610	2.640	2.640	11,841
2025-02-04	2.620	2.730	2.470	2.680	2.680	38,816
2025-02-03	2.440	2.890	2.330	2.590	2.590	157,294
2025-01-31	2.580	2.590	2.250	2.480	2.480	178,138
2025-01-30	2.670	2.890	2.420	2.530	2.530	274,391
2025-01-29	3.190	3.320	2.660	2.680	2.680	222,934
2025-01-28	3.190	3.490	3.150	3.220	3.220	150,495
2025-01-27	2.760	3.290	2.730	3.150	3.150	199,266
2025-01-24	2.880	3.060	2.710	2.810	2.810	186,674
2025-01-23	3.280	3.760	2.760	2.940	2.940	813,059
2025-01-22	1.970	3.000	1.970	3.000	3.000	364,002
2025-01-21	2.140	2.320	1.980	2.060	2.060	158,830
2025-01-20	1.750	2.280	1.720	2.160	2.160	249,376
2025-01-17	1.740	1.785	1.685	1.750	1.750	36,081
2025-01-16	1.730	1.840	1.665	1.795	1.795	46,665
2025-01-15	1.785	1.890	1.665	1.715	1.715	88,959
2025-01-14	1.685	1.980	1.605	1.790	1.790	277,165
2025-01-13	1.865	1.865	1.580	1.630	1.630	228,487
2025-01-10	1.480	1.975	1.470	1.885	1.885	521,722
2025-01-09	1.180	1.480	1.180	1.470	1.470	109,473
2025-01-08	1.220	1.245	1.145	1.200	1.200	59,268
2025-01-07	1.040	1.360	1.040	1.260	1.260	96,945
2025-01-03	1.050	1.085	1.010	1.040	1.040	32,370
2025-01-02	1.000	1.050	1.000	1.035	1.035	35,622
2024-12-30	1.100	1.100	1.010	1.050	1.050	52,226
2024-12-27	1.150	1.160	1.100	1.130	1.130	15,349
2024-12-23	1.100	1.180	1.100	1.150	1.150	37,754
2024-12-20	1.030	1.130	0.976	1.080	1.080	95,374
2024-12-19	1.050	1.090	1.015	1.035	1.035	57,416
2024-12-18	1.145	1.145	0.962	1.020	1.020	178,255
2024-12-17	1.120	1.170	1.020	1.150	1.150	124,511
2024-12-16	1.285	1.285	1.060	1.165	1.165	96,417
2024-12-13	1.175	1.350	1.175	1.265	1.265	146,527
2024-12-12	0.942	1.280	0.916	1.180	1.180	538,172
2024-12-11	0.840	0.950	0.826	0.888	0.888	79,869
2024-12-10	0.928	0.928	0.814	0.856	0.856	71,443
2024-12-09	0.850	1.020	0.850	0.930	0.930	395,360
2024-12-06	0.760	0.790	0.740	0.776	0.776	39,164
2024-12-05	0.738	0.760	0.706	0.760	0.760	10,859
2024-12-04	0.718	0.760	0.692	0.750	0.750	15,103
2024-12-03	0.732	0.732	0.684	0.716	0.716	6,142
2024-12-02	0.738	0.744	0.690	0.732	0.732	19,202
2024-11-29	0.760	0.760	0.728	0.748	0.748	7,192
2024-11-28	0.784	0.784	0.732	0.760	0.760	69,013
2024-11-27	0.682	0.790	0.660	0.788	0.788	110,694
2024-11-26	0.650	0.680	0.650	0.680	0.680	29,763
2024-11-25	0.658	0.658	0.626	0.648	0.648	21,068
2024-11-22	0.714	0.720	0.634	0.656	0.656	215,746
2024-11-21	0.682	0.714	0.670	0.714	0.714	64,951
2024-11-20	0.708	0.722	0.676	0.700	0.700	67,329
2024-11-19	0.698	0.730	0.678	0.722	0.722	75,902
2024-11-18	0.812	0.850	0.680	0.684	0.684	325,258
2024-11-15	0.776	0.898	0.728	0.802	0.802	232,829
2024-11-14	0.948	0.948	0.720	0.778	0.778	527,658
2024-11-13	0.950	1.015	0.940	0.940	0.940	209,053

← NewerPage 8 of 21 · 1,208 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.