Hortico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.350 | 6.450 | 6.300 | 6.450 | 5.669 | 9,714 |
| 2024-05-24 | 6.350 | 6.400 | 6.250 | 6.350 | 5.581 | 7,514 |
| 2024-05-23 | 6.400 | 6.500 | 6.200 | 6.350 | 5.581 | 30,632 |
| 2024-05-22 | 6.350 | 6.600 | 6.250 | 6.500 | 5.713 | 35,216 |
| 2024-05-21 | 6.400 | 6.450 | 6.250 | 6.250 | 5.493 | 11,221 |
| 2024-05-20 | 6.450 | 6.550 | 6.200 | 6.450 | 5.669 | 19,934 |
| 2024-05-17 | 5.900 | 6.500 | 5.900 | 6.450 | 5.669 | 45,082 |
| 2024-05-16 | 5.650 | 6.200 | 5.650 | 5.900 | 5.185 | 42,140 |
| 2024-05-15 | 5.050 | 5.850 | 5.050 | 5.600 | 4.922 | 59,692 |
| 2024-05-14 | 5.050 | 5.050 | 5.000 | 5.050 | 4.438 | 1,449 |
| 2024-05-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.438 | 4 |
| 2024-05-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.438 | 1,230 |
| 2024-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.394 | 15 |
| 2024-05-08 | 5.000 | 5.050 | 5.000 | 5.000 | 4.394 | 19,172 |
| 2024-05-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.482 | 2,230 |
| 2024-05-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.438 | 4 |
| 2024-05-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.482 | 15 |
| 2024-04-30 | 5.050 | 5.100 | 5.050 | 5.100 | 4.482 | 501 |
| 2024-04-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.438 | 9 |
| 2024-04-26 | 5.100 | 5.100 | 5.050 | 5.050 | 4.438 | 103 |
| 2024-04-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.482 | 1,019 |
| 2024-04-24 | 5.050 | 5.100 | 4.900 | 4.900 | 4.306 | 3,722 |
| 2024-04-23 | 5.150 | 5.150 | 5.150 | 5.150 | 4.526 | 10 |
| 2024-04-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.526 | 25 |
| 2024-04-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.570 | 1,000 |
| 2024-04-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.482 | 470 |
| 2024-04-16 | 5.050 | 5.250 | 5.000 | 5.100 | 4.482 | 1,653 |
| 2024-04-15 | 5.200 | 5.200 | 5.000 | 5.100 | 4.482 | 3,192 |
| 2024-04-12 | 5.150 | 5.250 | 5.150 | 5.150 | 4.526 | 1,618 |
| 2024-04-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.614 | 2 |
| 2024-04-09 | 5.250 | 5.250 | 5.150 | 5.150 | 4.526 | 2,500 |
| 2024-04-08 | 5.250 | 5.250 | 5.150 | 5.250 | 4.614 | 286 |
| 2024-04-05 | 5.250 | 5.250 | 5.150 | 5.250 | 4.614 | 837 |
| 2024-04-04 | 5.400 | 5.400 | 5.250 | 5.350 | 4.526 | 568 |
| 2024-04-03 | 5.300 | 5.400 | 5.300 | 5.400 | 4.568 | 602 |
| 2024-04-02 | 5.400 | 5.400 | 5.400 | 5.400 | 4.568 | 258 |
| 2024-03-28 | 5.350 | 5.400 | 5.350 | 5.400 | 4.568 | 139 |
| 2024-03-27 | 5.400 | 5.400 | 5.350 | 5.350 | 4.526 | 50 |
| 2024-03-26 | 5.250 | 5.400 | 5.250 | 5.400 | 4.568 | 600 |
| 2024-03-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.442 | 171 |
| 2024-03-22 | 5.100 | 5.100 | 5.050 | 5.050 | 4.272 | 1,160 |
| 2024-03-21 | 5.150 | 5.200 | 5.100 | 5.200 | 4.399 | 1,001 |
| 2024-03-20 | 5.250 | 5.250 | 5.100 | 5.250 | 4.442 | 1,039 |
| 2024-03-19 | 5.200 | 5.400 | 5.050 | 5.050 | 4.272 | 6,567 |
| 2024-03-18 | 5.400 | 5.500 | 5.200 | 5.350 | 4.526 | 4,930 |
| 2024-03-15 | 5.200 | 5.400 | 5.150 | 5.400 | 4.568 | 725 |
| 2024-03-14 | 5.250 | 5.250 | 5.200 | 5.200 | 4.399 | 1,633 |
| 2024-03-13 | 5.400 | 5.400 | 5.300 | 5.300 | 4.484 | 58,263 |
| 2024-03-12 | 5.300 | 5.400 | 5.200 | 5.200 | 4.399 | 1,132 |
| 2024-03-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.484 | 100 |
| 2024-03-08 | 5.400 | 5.500 | 5.350 | 5.400 | 4.568 | 902 |
| 2024-03-07 | 5.550 | 5.550 | 5.350 | 5.400 | 4.568 | 1,242 |
| 2024-03-06 | 5.400 | 5.550 | 5.400 | 5.500 | 4.653 | 3,355 |
| 2024-03-05 | 5.400 | 5.400 | 5.200 | 5.200 | 4.399 | 2,936 |
| 2024-03-04 | 5.500 | 5.500 | 5.500 | 5.500 | 4.653 | 1,800 |
| 2024-03-01 | 5.400 | 5.400 | 5.350 | 5.400 | 4.568 | 2,365 |
| 2024-02-29 | 5.450 | 5.500 | 5.350 | 5.500 | 4.653 | 2,908 |
| 2024-02-28 | 5.500 | 5.550 | 5.350 | 5.450 | 4.611 | 5,677 |
| 2024-02-27 | 5.250 | 5.500 | 5.250 | 5.500 | 4.653 | 38,029 |
| 2024-02-26 | 5.050 | 5.200 | 5.050 | 5.200 | 4.399 | 9,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.2900 PLN |
| 2025-07-04 | 0.3500 PLN |
| 2024-07-04 | 0.2500 PLN |
| 2024-04-05 | 0.2000 PLN |
| 2023-07-10 | 0.3500 PLN |
| 2022-07-08 | 0.3500 PLN |
| 2021-07-08 | 0.0700 PLN |
| 2020-07-08 | 0.0500 PLN |
| 2019-09-26 | 0.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.