Highlander Enterprise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.950	1.015	0.940	0.940	0.940	209,053
2024-11-12	0.930	1.080	0.930	0.986	0.986	128,529
2024-11-08	1.040	1.110	0.900	0.910	0.910	181,904
2024-11-07	1.005	1.070	0.880	1.040	1.040	232,848
2024-11-06	1.020	1.090	0.940	0.998	0.998	276,793
2024-11-05	1.245	1.360	1.000	1.000	1.000	479,018
2024-11-04	0.980	1.300	0.940	1.220	1.220	956,096
2024-10-31	0.756	1.085	0.756	0.948	0.948	1,184,452
2024-10-30	0.670	0.800	0.650	0.756	0.756	64,098
2024-10-29	0.690	0.690	0.650	0.670	0.670	2,377
2024-10-28	0.658	0.690	0.656	0.690	0.690	2,700
2024-10-25	0.680	0.690	0.670	0.690	0.690	2,524
2024-10-24	0.700	0.700	0.670	0.680	0.680	6,502
2024-10-23	0.674	0.700	0.658	0.700	0.700	5,457
2024-10-22	0.690	0.700	0.650	0.698	0.698	2,663
2024-10-21	0.684	0.690	0.684	0.690	0.690	116
2024-10-18	0.660	0.686	0.642	0.670	0.670	6,337
2024-10-17	0.670	0.670	0.640	0.660	0.660	2,317
2024-10-16	0.674	0.688	0.638	0.674	0.674	2,442
2024-10-15	0.668	0.668	0.668	0.668	0.668	720
2024-10-14	0.668	0.668	0.640	0.668	0.668	10,622
2024-10-11	0.640	0.668	0.632	0.668	0.668	934
2024-10-10	0.658	0.686	0.640	0.670	0.670	2,932
2024-10-09	0.692	0.696	0.690	0.690	0.690	5,168
2024-10-08	0.666	0.698	0.652	0.684	0.684	13,837
2024-10-07	0.668	0.668	0.640	0.668	0.668	3,742
2024-10-04	0.638	0.668	0.638	0.668	0.668	3,001
2024-10-02	0.668	0.668	0.660	0.668	0.668	3,950
2024-10-01	0.660	0.660	0.640	0.660	0.660	3,647
2024-09-30	0.694	0.694	0.630	0.640	0.640	19,555
2024-09-26	0.674	0.696	0.674	0.694	0.694	601
2024-09-25	0.676	0.698	0.646	0.646	0.646	1,928
2024-09-23	0.668	0.680	0.668	0.680	0.680	2,921
2024-09-20	0.652	0.668	0.650	0.650	0.650	1,591
2024-09-19	0.660	0.670	0.658	0.658	0.658	2,093
2024-09-18	0.664	0.678	0.660	0.678	0.678	2,126
2024-09-17	0.662	0.678	0.652	0.678	0.678	1,359
2024-09-13	0.660	0.718	0.652	0.718	0.718	4,000
2024-09-11	0.680	0.718	0.670	0.700	0.700	685
2024-09-10	0.676	0.720	0.676	0.710	0.710	796
2024-09-09	0.728	0.728	0.676	0.700	0.700	5,363
2024-09-06	0.690	0.700	0.670	0.700	0.700	1,110
2024-09-05	0.674	0.690	0.674	0.690	0.690	2,031
2024-09-04	0.672	0.674	0.652	0.674	0.674	2,381
2024-09-03	0.680	0.710	0.670	0.710	0.710	6,311
2024-09-02	0.678	0.688	0.652	0.688	0.688	293
2024-08-30	0.652	0.678	0.652	0.678	0.678	349
2024-08-29	0.650	0.678	0.642	0.678	0.678	14,297
2024-08-28	0.670	0.680	0.650	0.680	0.680	9,242
2024-08-27	0.676	0.690	0.660	0.680	0.680	5,192
2024-08-26	0.686	0.686	0.664	0.680	0.680	1,128
2024-08-23	0.686	0.710	0.660	0.710	0.710	6,150
2024-08-22	0.706	0.710	0.686	0.710	0.710	1,851
2024-08-21	0.700	0.700	0.700	0.700	0.700	2,900
2024-08-20	0.696	0.700	0.696	0.700	0.700	3,129
2024-08-19	0.700	0.700	0.644	0.678	0.678	5,278
2024-08-16	0.652	0.700	0.650	0.700	0.700	190
2024-08-14	0.676	0.700	0.650	0.700	0.700	60,380
2024-08-13	0.670	0.678	0.640	0.670	0.670	13,281
2024-08-12	0.650	0.650	0.650	0.650	0.650	1,995

← NewerPage 9 of 21 · 1,209 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.