Hortico S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	5.650	5.650	5.600	5.650	4.464	1,093
2023-05-12	5.600	5.600	5.400	5.600	4.425	5,005
2023-05-11	5.600	5.600	5.550	5.550	4.385	1,029
2023-05-10	5.600	5.600	5.400	5.500	4.346	3,903
2023-05-09	5.600	5.600	5.400	5.400	4.267	2,398
2023-05-08	5.500	5.550	5.500	5.550	4.385	3,283
2023-05-05	5.500	5.500	5.500	5.500	4.346	600
2023-05-04	5.650	5.700	5.300	5.400	4.267	6,673
2023-05-02	5.550	5.700	5.350	5.650	4.464	9,878
2023-04-28	5.450	5.500	5.400	5.500	4.346	3,800
2023-04-27	5.150	5.400	5.150	5.300	4.188	6,211
2023-04-26	5.100	5.150	5.050	5.050	3.990	3,703
2023-04-25	5.250	5.250	5.150	5.150	4.069	3,498
2023-04-24	5.200	5.300	5.200	5.300	4.188	2,920
2023-04-21	5.350	5.350	5.350	5.350	4.227	250
2023-04-20	5.600	5.600	5.400	5.400	4.267	7,000
2023-04-19	5.360	5.360	5.160	5.340	4.219	1,695
2023-04-18	5.300	5.380	5.300	5.360	4.235	9,368
2023-04-17	5.140	5.340	5.120	5.300	4.188	5,627
2023-04-14	5.100	5.100	5.100	5.100	4.030	200
2023-04-13	5.100	5.100	4.980	5.000	3.951	1,120
2023-04-12	5.140	5.140	4.950	5.100	4.030	3,059
2023-04-11	5.240	5.340	5.140	5.160	4.077	2,496
2023-04-05	5.340	5.340	5.100	5.100	4.030	615
2023-04-04	5.200	5.320	5.200	5.320	4.204	1,289
2023-04-03	5.300	5.360	5.160	5.340	4.219	1,126
2023-03-31	5.140	5.380	5.140	5.200	4.109	4,606
2023-03-30	5.100	5.100	5.100	5.100	4.030	40
2023-03-29	5.180	5.180	4.920	5.160	4.077	1,399
2023-03-28	4.980	5.160	4.980	5.160	4.077	1,359
2023-03-27	4.840	4.970	4.840	4.970	3.927	1,078
2023-03-24	4.900	4.990	4.900	4.990	3.943	61
2023-03-23	4.800	4.960	4.800	4.960	3.919	2,663
2023-03-22	4.920	4.920	4.810	4.900	3.872	3,568
2023-03-21	5.000	5.000	4.920	4.920	3.888	450
2023-03-20	4.930	5.000	4.900	5.000	3.951	5,861
2023-03-17	5.000	5.000	5.000	5.000	3.951	1,150
2023-03-16	5.100	5.100	4.930	4.930	3.895	1,083
2023-03-15	5.140	5.140	5.000	5.000	3.951	972
2023-03-14	5.000	5.140	5.000	5.140	4.061	4,350
2023-03-13	4.930	5.020	4.930	5.000	3.951	2,110
2023-03-10	5.060	5.100	5.060	5.100	4.030	6,288
2023-03-08	5.300	5.300	5.100	5.240	4.140	2,706
2023-03-07	5.460	5.500	5.140	5.300	4.188	19,490
2023-03-06	5.040	5.480	4.870	5.400	4.267	20,638
2023-03-03	4.900	4.940	4.900	4.940	3.903	3,912
2023-03-02	4.900	4.900	4.900	4.900	3.872	550
2023-03-01	4.750	4.900	4.740	4.900	3.872	4,595
2023-02-28	4.820	4.920	4.740	4.920	3.888	1,407
2023-02-27	4.860	4.860	4.800	4.840	3.824	2,472
2023-02-24	4.880	4.880	4.850	4.850	3.832	1,250
2023-02-23	4.870	4.870	4.860	4.860	3.840	6,601
2023-02-22	5.000	5.000	4.860	4.900	3.872	2,336
2023-02-20	5.000	5.000	5.000	5.000	3.951	2,000
2023-02-17	4.900	5.040	4.850	4.950	3.911	7,262
2023-02-16	5.040	5.040	4.900	4.900	3.872	4,164
2023-02-15	5.240	5.280	4.840	4.900	3.872	7,965
2023-02-14	5.100	5.240	5.100	5.240	4.140	6,386
2023-02-13	5.000	5.160	5.000	5.100	4.030	687
2023-02-10	4.900	5.000	4.820	5.000	3.951	4,527

← NewerPage 15 of 21 · 1,205 trading daysOlder →

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.