HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 104 |
| 2024-07-26 | 211.00 | 219.00 | 211.00 | 219.00 | 219.00 | 31 |
| 2024-07-25 | 212.00 | 213.00 | 212.00 | 212.00 | 212.00 | 73 |
| 2024-07-24 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 4 |
| 2024-07-23 | 225.00 | 225.00 | 214.00 | 214.00 | 214.00 | 42 |
| 2024-07-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 50 |
| 2024-07-19 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 12 |
| 2024-07-18 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 9 |
| 2024-07-17 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 15 |
| 2024-07-16 | 224.00 | 231.00 | 220.00 | 229.00 | 229.00 | 7,570 |
| 2024-07-15 | 234.00 | 234.00 | 215.00 | 215.00 | 215.00 | 325 |
| 2024-07-12 | 212.00 | 234.00 | 212.00 | 234.00 | 234.00 | 1,721 |
| 2024-07-11 | 214.00 | 214.00 | 211.00 | 213.00 | 213.00 | 194 |
| 2024-07-10 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 528 |
| 2024-07-09 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | 244 |
| 2024-07-08 | 220.00 | 230.00 | 208.00 | 221.00 | 221.00 | 289 |
| 2024-07-05 | 214.00 | 219.00 | 212.00 | 212.00 | 212.00 | 78 |
| 2024-07-04 | 200.00 | 215.00 | 200.00 | 211.00 | 211.00 | 142 |
| 2024-07-03 | 203.00 | 206.00 | 200.00 | 200.00 | 200.00 | 2,207 |
| 2024-07-02 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 123 |
| 2024-07-01 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 276 |
| 2024-06-28 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 129 |
| 2024-06-27 | 211.00 | 211.00 | 198.00 | 198.00 | 198.00 | 558 |
| 2024-06-26 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 23 |
| 2024-06-25 | 214.00 | 219.00 | 205.00 | 205.00 | 205.00 | 315 |
| 2024-06-24 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | 29 |
| 2024-06-21 | 219.00 | 219.00 | 205.00 | 208.00 | 208.00 | 1,001 |
| 2024-06-20 | 223.00 | 223.00 | 217.00 | 219.00 | 219.00 | 40 |
| 2024-06-19 | 218.00 | 225.00 | 218.00 | 224.00 | 224.00 | 244 |
| 2024-06-18 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 4 |
| 2024-06-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 12 |
| 2024-06-14 | 213.00 | 219.00 | 210.00 | 210.00 | 210.00 | 44 |
| 2024-06-13 | 213.00 | 223.00 | 213.00 | 213.00 | 213.00 | 30 |
| 2024-06-12 | 209.00 | 213.00 | 205.00 | 213.00 | 213.00 | 163 |
| 2024-06-11 | 214.00 | 215.00 | 204.00 | 205.00 | 205.00 | 658 |
| 2024-06-10 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 311 |
| 2024-06-07 | 227.00 | 227.00 | 220.00 | 226.00 | 226.00 | 143 |
| 2024-06-06 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | 30 |
| 2024-06-05 | 231.00 | 233.00 | 226.00 | 230.00 | 230.00 | 18 |
| 2024-06-04 | 243.00 | 245.00 | 225.00 | 225.00 | 225.00 | 249 |
| 2024-06-03 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | 62 |
| 2024-05-31 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 27 |
| 2024-05-29 | 242.00 | 245.00 | 238.00 | 241.00 | 241.00 | 41 |
| 2024-05-28 | 242.00 | 249.00 | 232.00 | 238.00 | 238.00 | 102 |
| 2024-05-27 | 231.00 | 242.00 | 229.00 | 242.00 | 242.00 | 121 |
| 2024-05-24 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2 |
| 2024-05-23 | 230.00 | 231.00 | 226.00 | 231.00 | 231.00 | 22 |
| 2024-05-22 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 37 |
| 2024-05-21 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 35 |
| 2024-05-20 | 223.00 | 229.00 | 223.00 | 229.00 | 229.00 | 49 |
| 2024-05-17 | 225.00 | 229.00 | 221.00 | 229.00 | 229.00 | 92 |
| 2024-05-16 | 229.00 | 229.00 | 220.00 | 227.00 | 227.00 | 285 |
| 2024-05-15 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 98 |
| 2024-05-14 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 17 |
| 2024-05-13 | 229.00 | 229.00 | 224.00 | 227.00 | 227.00 | 317 |
| 2024-05-10 | 229.00 | 230.00 | 225.00 | 229.00 | 229.00 | 131 |
| 2024-05-09 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 86 |
| 2024-05-08 | 229.00 | 230.00 | 222.00 | 229.00 | 229.00 | 22 |
| 2024-05-07 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | 507 |
| 2024-05-06 | 222.00 | 234.00 | 221.00 | 234.00 | 234.00 | 77 |
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.