Hortico S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	4.880	4.900	4.880	4.900	3.872	1,025
2023-02-07	4.850	4.890	4.850	4.890	3.864	1,275
2023-02-06	5.060	5.060	4.810	4.950	3.911	7,339
2023-02-02	5.000	5.000	5.000	5.000	3.951	1,000
2023-02-01	4.960	5.080	4.950	5.080	4.014	4,774
2023-01-31	5.000	5.100	4.740	5.100	4.030	9,892
2023-01-30	5.080	5.100	4.970	5.100	4.030	1,400
2023-01-27	5.080	5.080	5.040	5.080	4.014	600
2023-01-25	5.100	5.120	4.920	5.100	4.030	4,007
2023-01-24	5.100	5.160	5.000	5.100	4.030	4,056
2023-01-23	5.160	5.180	5.080	5.080	4.014	3,569
2023-01-20	5.040	5.160	5.020	5.160	4.077	1,204
2023-01-19	4.960	5.040	4.900	5.040	3.982	971
2023-01-18	4.900	4.960	4.900	4.960	3.919	350
2023-01-17	4.990	5.040	4.990	5.040	3.982	1,360
2023-01-16	5.000	5.000	5.000	5.000	3.951	1,542
2023-01-13	4.820	5.340	4.810	5.040	3.982	4,562
2023-01-12	4.820	4.820	4.640	4.820	3.809	9,042
2023-01-10	4.970	4.980	4.800	4.920	3.888	2,441
2023-01-09	4.800	4.980	4.760	4.980	3.935	5,802
2023-01-05	4.770	4.880	4.720	4.800	3.793	4,034
2023-01-04	4.790	4.790	4.790	4.790	3.785	625
2023-01-03	4.590	4.800	4.590	4.800	3.793	11,568
2023-01-02	4.960	4.960	4.700	4.800	3.793	922
2022-12-30	4.700	4.700	4.700	4.700	3.714	201
2022-12-29	4.700	4.740	4.700	4.700	3.714	873
2022-12-28	4.550	4.550	4.450	4.450	3.516	1,742
2022-12-27	4.600	4.600	4.550	4.550	3.595	442
2022-12-23	4.600	4.610	4.600	4.600	3.635	1,603
2022-12-22	4.600	4.600	4.600	4.600	3.635	345
2022-12-21	4.710	4.710	4.690	4.690	3.706	594
2022-12-19	4.720	4.740	4.720	4.740	3.745	1,421
2022-12-16	4.590	4.770	4.590	4.760	3.761	9,745
2022-12-15	4.550	4.550	4.550	4.550	3.595	300
2022-12-14	4.560	4.770	4.560	4.770	3.769	3,650
2022-12-13	4.750	4.750	4.750	4.750	3.753	250
2022-12-12	4.600	4.780	4.600	4.780	3.777	500
2022-12-09	4.690	4.720	4.660	4.660	3.682	2,700
2022-12-08	4.690	4.690	4.690	4.690	3.706	2,000
2022-12-07	4.350	4.630	4.270	4.630	3.658	10,460
2022-12-06	4.530	4.530	4.530	4.530	3.579	420
2022-12-05	4.530	4.530	4.350	4.530	3.579	2,328
2022-12-02	4.370	4.500	4.370	4.500	3.556	4,292
2022-12-01	4.240	4.370	4.240	4.370	3.453	2,496
2022-11-30	4.120	4.280	4.120	4.280	3.382	3,065
2022-11-29	4.170	4.180	4.070	4.120	3.255	1,749
2022-11-28	4.090	4.160	4.070	4.160	3.287	700
2022-11-25	4.090	4.180	4.090	4.180	3.303	380
2022-11-22	4.260	4.260	4.250	4.250	3.358	1,175
2022-11-21	4.200	4.200	4.200	4.200	3.319	15
2022-11-18	4.240	4.260	4.240	4.260	3.366	460
2022-11-17	4.260	4.260	4.260	4.260	3.366	99
2022-11-16	4.180	4.180	4.180	4.180	3.303	200
2022-11-15	4.050	4.260	4.050	4.260	3.366	380
2022-11-14	4.220	4.260	3.960	4.260	3.366	2,483
2022-11-10	4.280	4.280	4.090	4.200	3.319	900
2022-11-09	4.120	4.230	4.120	4.230	3.342	735
2022-11-07	4.100	4.100	4.100	4.100	3.240	500
2022-11-04	4.000	4.120	4.000	4.010	3.169	3,757
2022-11-03	3.930	4.140	3.930	4.140	3.271	609

← NewerPage 16 of 21 · 1,209 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.