Hortico S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.200	4.200	4.160	4.160	3.056	600
2022-01-26	4.160	4.320	4.040	4.280	3.145	15,967
2022-01-25	4.300	4.340	4.140	4.200	3.086	11,420
2022-01-24	4.460	4.460	4.060	4.300	3.159	10,464
2022-01-21	4.640	4.640	4.500	4.500	3.306	800
2022-01-20	4.900	4.900	4.360	4.480	3.292	7,200
2022-01-19	5.100	5.100	4.620	4.940	3.630	1,762
2022-01-18	5.000	5.100	4.860	5.000	3.674	1,280
2022-01-17	4.980	5.150	4.980	5.000	3.674	5,400
2022-01-14	4.520	5.100	4.520	4.760	3.497	8,730
2022-01-13	4.500	4.520	4.240	4.520	3.321	3,582
2022-01-12	4.380	4.720	4.380	4.720	3.468	3,973
2022-01-11	4.480	4.480	4.340	4.360	3.203	3,683
2022-01-10	4.860	4.860	4.500	4.500	3.306	1,871
2022-01-07	4.840	4.840	4.840	4.840	3.556	100
2022-01-05	4.700	4.840	4.680	4.840	3.556	375
2022-01-04	4.500	4.840	4.500	4.780	3.512	4,622
2022-01-03	4.480	4.480	4.480	4.480	3.292	2,000
2021-12-30	4.400	4.480	4.320	4.460	3.277	2,059
2021-12-29	4.400	4.400	4.400	4.400	3.233	11
2021-12-28	4.260	4.320	4.200	4.220	3.101	14,915
2021-12-27	4.300	4.300	4.180	4.200	3.086	8,966
2021-12-23	4.300	4.320	4.300	4.320	3.174	700
2021-12-22	4.320	4.320	4.300	4.320	3.174	401
2021-12-21	4.160	4.200	4.160	4.200	3.086	905
2021-12-20	4.200	4.200	4.120	4.180	3.071	6,800
2021-12-17	4.400	4.400	4.200	4.200	3.086	15,769
2021-12-16	4.400	4.400	4.380	4.380	3.218	267
2021-12-15	4.240	4.360	4.240	4.360	3.203	6,101
2021-12-14	4.320	4.320	4.240	4.240	3.115	5,065
2021-12-13	4.360	4.380	4.300	4.360	3.203	3,650
2021-12-10	4.480	4.480	4.380	4.380	3.218	3,906
2021-12-09	4.460	4.480	4.400	4.400	3.233	1,757
2021-12-08	4.460	4.460	4.460	4.460	3.277	1,278
2021-12-07	4.460	4.460	4.460	4.460	3.277	782
2021-12-06	4.300	4.480	4.300	4.400	3.233	5,414
2021-12-03	4.120	4.500	4.120	4.500	3.306	1,555
2021-12-02	4.080	4.100	4.080	4.100	3.012	2,056
2021-12-01	4.060	4.060	4.060	4.060	2.983	723
2021-11-30	4.000	4.060	4.000	4.040	2.968	5,931
2021-11-29	4.020	4.040	3.940	4.040	2.968	22,567
2021-11-26	4.200	4.200	4.060	4.100	3.012	5,454
2021-11-25	4.240	4.240	4.120	4.120	3.027	995
2021-11-24	4.180	4.180	4.160	4.160	3.056	1,808
2021-11-22	4.140	4.140	4.040	4.140	3.042	6,051
2021-11-19	4.260	4.260	4.140	4.140	3.042	11,877
2021-11-18	4.400	4.400	4.260	4.360	3.203	7,752
2021-11-17	4.380	4.380	4.300	4.300	3.159	590
2021-11-16	4.280	4.400	4.220	4.380	3.218	9,698
2021-11-15	4.420	4.420	4.280	4.300	3.159	14,289
2021-11-12	4.620	4.620	4.400	4.500	3.306	6,447
2021-11-10	5.350	5.350	4.360	4.480	3.292	126,698
2021-11-09	5.300	5.350	5.150	5.350	3.931	7,693
2021-11-08	5.200	5.350	5.150	5.350	3.931	3,100
2021-11-05	5.300	5.350	5.100	5.150	3.784	5,795
2021-11-04	5.100	5.300	5.100	5.300	3.894	9,065
2021-11-03	5.250	5.350	5.100	5.100	3.747	4,524
2021-11-02	5.350	5.400	5.100	5.250	3.857	10,114
2021-10-29	5.450	5.450	5.000	5.300	3.894	15,448
2021-10-28	4.940	5.750	4.900	5.500	4.041	92,254

← NewerPage 20 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.