Highlander Enterprise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.060 | 1.060 | 0.920 | 0.922 | 0.922 | 17,064 |
| 2026-10-15 | 1.035 | 1.055 | 0.940 | 1.020 | 1.020 | 17,996 |
| 2026-10-14 | 1.020 | 1.025 | 0.978 | 0.978 | 0.978 | 11,000 |
| 2026-10-13 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 342 |
| 2026-10-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4 |
| 2026-10-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 48 |
| 2026-10-08 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 23 |
| 2026-10-07 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 5,717 |
| 2026-10-06 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 1,187 |
| 2026-10-05 | 1.060 | 1.230 | 0.954 | 1.050 | 1.050 | 8,895 |
| 2026-10-02 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 21,294 |
| 2026-10-01 | 1.100 | 1.135 | 1.010 | 1.015 | 1.015 | 19,049 |
| 2026-09-30 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 20 |
| 2026-09-29 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 32,492 |
| 2026-09-28 | 1.100 | 1.140 | 1.035 | 1.110 | 1.110 | 4,086 |
| 2026-09-25 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 10 |
| 2026-09-24 | 1.095 | 1.095 | 1.020 | 1.020 | 1.020 | 15,469 |
| 2026-09-23 | 1.100 | 1.100 | 1.055 | 1.095 | 1.095 | 1,911 |
| 2026-09-22 | 1.080 | 1.155 | 1.030 | 1.100 | 1.100 | 28,837 |
| 2026-09-21 | 1.150 | 1.285 | 1.010 | 1.155 | 1.155 | 34,807 |
| 2026-09-18 | 1.150 | 1.150 | 1.145 | 1.150 | 1.150 | 2,143 |
| 2026-09-17 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 1,051 |
| 2026-09-16 | 1.160 | 1.160 | 1.155 | 1.155 | 1.155 | 1,021 |
| 2026-09-15 | 1.150 | 1.175 | 1.150 | 1.175 | 1.175 | 1,177 |
| 2026-09-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,320 |
| 2026-09-11 | 1.160 | 1.180 | 1.150 | 1.155 | 1.155 | 6,938 |
| 2026-09-10 | 1.025 | 1.160 | 1.025 | 1.155 | 1.155 | 3,591 |
| 2026-09-09 | 1.090 | 1.130 | 1.020 | 1.050 | 1.050 | 8,510 |
| 2026-09-08 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 1,730 |
| 2026-09-07 | 1.120 | 1.120 | 1.060 | 1.095 | 1.095 | 3,666 |
| 2026-09-04 | 1.120 | 1.220 | 1.080 | 1.120 | 1.120 | 4,616 |
| 2026-09-03 | 1.050 | 1.160 | 0.946 | 1.160 | 1.160 | 98,671 |
| 2026-09-02 | 1.130 | 1.130 | 0.940 | 1.080 | 1.080 | 30,936 |
| 2026-09-01 | 1.150 | 1.175 | 1.120 | 1.145 | 1.145 | 3,759 |
| 2026-08-31 | 1.135 | 1.195 | 1.135 | 1.175 | 1.175 | 8,201 |
| 2026-08-28 | 1.140 | 1.150 | 1.130 | 1.135 | 1.135 | 7,129 |
| 2026-08-27 | 1.180 | 1.205 | 1.120 | 1.130 | 1.130 | 22,122 |
| 2026-08-26 | 1.200 | 1.235 | 1.165 | 1.230 | 1.230 | 10,591 |
| 2026-08-25 | 1.250 | 1.250 | 1.160 | 1.230 | 1.230 | 7,922 |
| 2026-08-24 | 1.255 | 1.280 | 1.250 | 1.250 | 1.250 | 5,602 |
| 2026-08-21 | 1.305 | 1.340 | 1.255 | 1.255 | 1.255 | 5,520 |
| 2026-08-20 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 1,335 |
| 2026-08-19 | 1.250 | 1.380 | 1.250 | 1.300 | 1.300 | 10,719 |
| 2026-08-18 | 1.390 | 1.390 | 1.245 | 1.385 | 1.385 | 4,260 |
| 2026-08-17 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 4,433 |
| 2026-08-14 | 1.360 | 1.400 | 1.330 | 1.335 | 1.335 | 5,643 |
| 2026-08-13 | 1.500 | 1.500 | 1.335 | 1.400 | 1.400 | 16,969 |
| 2026-08-12 | 1.545 | 1.550 | 1.500 | 1.545 | 1.545 | 385 |
| 2026-08-11 | 1.495 | 1.550 | 1.415 | 1.550 | 1.550 | 588 |
| 2026-08-10 | 1.475 | 1.510 | 1.425 | 1.510 | 1.510 | 6,859 |
| 2026-08-07 | 1.475 | 1.475 | 1.420 | 1.450 | 1.450 | 1,150 |
| 2026-08-06 | 1.405 | 1.430 | 1.405 | 1.430 | 1.430 | 855 |
| 2026-08-05 | 1.495 | 1.495 | 1.400 | 1.490 | 1.490 | 4,616 |
| 2026-08-04 | 1.405 | 1.430 | 1.405 | 1.415 | 1.415 | 1,877 |
| 2026-08-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 133 |
| 2026-07-31 | 1.495 | 1.495 | 1.420 | 1.495 | 1.495 | 102 |
| 2026-07-30 | 1.415 | 1.500 | 1.415 | 1.500 | 1.500 | 322 |
| 2026-07-29 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 75 |
| 2026-07-28 | 1.400 | 1.510 | 1.390 | 1.510 | 1.510 | 4,433 |
| 2026-07-27 | 1.500 | 1.500 | 1.390 | 1.420 | 1.420 | 20,714 |
Page 1 of 3 · 128 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.