HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 226.00 | 229.00 | 220.00 | 229.00 | 229.00 | 102 |
| 2024-04-30 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | 10 |
| 2024-04-29 | 220.00 | 234.00 | 219.00 | 234.00 | 234.00 | 470 |
| 2024-04-26 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | 1,160 |
| 2024-04-25 | 232.00 | 232.00 | 221.00 | 229.00 | 229.00 | 231 |
| 2024-04-24 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 8 |
| 2024-04-23 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 38 |
| 2024-04-22 | 238.00 | 238.00 | 228.00 | 233.00 | 233.00 | 447 |
| 2024-04-19 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 67 |
| 2024-04-18 | 245.00 | 245.00 | 238.00 | 240.00 | 240.00 | 190 |
| 2024-04-17 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 15 |
| 2024-04-16 | 246.00 | 249.00 | 245.00 | 245.00 | 245.00 | 35 |
| 2024-04-15 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 109 |
| 2024-04-12 | 238.00 | 250.00 | 238.00 | 248.00 | 248.00 | 69 |
| 2024-04-11 | 244.00 | 245.00 | 238.00 | 238.00 | 238.00 | 84 |
| 2024-04-10 | 250.00 | 250.00 | 235.00 | 244.00 | 244.00 | 206 |
| 2024-04-09 | 248.00 | 251.00 | 247.00 | 251.00 | 251.00 | 76 |
| 2024-04-08 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 75 |
| 2024-04-05 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 352 |
| 2024-04-04 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | 166 |
| 2024-04-03 | 246.00 | 256.00 | 246.00 | 253.00 | 253.00 | 143 |
| 2024-04-02 | 260.00 | 270.00 | 246.00 | 254.00 | 254.00 | 1,962 |
| 2024-03-28 | 258.00 | 258.00 | 252.00 | 255.00 | 255.00 | 49 |
| 2024-03-27 | 255.00 | 260.00 | 254.00 | 258.00 | 258.00 | 224 |
| 2024-03-26 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | 110 |
| 2024-03-25 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 142 |
| 2024-03-22 | 257.00 | 257.00 | 252.00 | 257.00 | 257.00 | 204 |
| 2024-03-21 | 264.00 | 265.00 | 253.00 | 253.00 | 253.00 | 745 |
| 2024-03-20 | 258.00 | 264.00 | 258.00 | 263.00 | 263.00 | 146 |
| 2024-03-19 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 62 |
| 2024-03-18 | 267.00 | 270.00 | 255.00 | 263.00 | 263.00 | 307 |
| 2024-03-15 | 267.00 | 267.00 | 265.00 | 267.00 | 267.00 | 84 |
| 2024-03-14 | 261.00 | 267.00 | 261.00 | 261.00 | 261.00 | 148 |
| 2024-03-13 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 22 |
| 2024-03-12 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 38 |
| 2024-03-11 | 262.00 | 265.00 | 255.00 | 262.00 | 262.00 | 119 |
| 2024-03-08 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 26 |
| 2024-03-07 | 267.00 | 267.00 | 260.00 | 263.00 | 263.00 | 46 |
| 2024-03-06 | 265.00 | 267.00 | 253.00 | 267.00 | 267.00 | 186 |
| 2024-03-05 | 261.00 | 262.00 | 253.00 | 260.00 | 260.00 | 69 |
| 2024-03-04 | 256.00 | 261.00 | 256.00 | 261.00 | 261.00 | 104 |
| 2024-03-01 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | 64 |
| 2024-02-29 | 254.00 | 257.00 | 246.00 | 254.00 | 254.00 | 308 |
| 2024-02-28 | 257.00 | 259.00 | 251.00 | 251.00 | 251.00 | 152 |
| 2024-02-27 | 254.00 | 259.00 | 247.00 | 254.00 | 254.00 | 448 |
| 2024-02-26 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 40 |
| 2024-02-23 | 253.00 | 253.00 | 247.00 | 250.00 | 250.00 | 235 |
| 2024-02-22 | 250.00 | 253.00 | 246.00 | 253.00 | 253.00 | 131 |
| 2024-02-21 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 39 |
| 2024-02-20 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 312 |
| 2024-02-19 | 246.00 | 252.00 | 243.00 | 252.00 | 252.00 | 109 |
| 2024-02-16 | 253.00 | 256.00 | 245.00 | 250.00 | 250.00 | 168 |
| 2024-02-15 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 44 |
| 2024-02-14 | 249.00 | 267.00 | 249.00 | 254.00 | 254.00 | 582 |
| 2024-02-13 | 258.00 | 258.00 | 249.00 | 253.00 | 253.00 | 164 |
| 2024-02-12 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 320 |
| 2024-02-09 | 257.00 | 257.00 | 252.00 | 252.00 | 252.00 | 3 |
| 2024-02-08 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | 34 |
| 2024-02-07 | 265.00 | 265.00 | 249.00 | 260.00 | 260.00 | 226 |
| 2024-02-06 | 274.00 | 274.00 | 262.00 | 265.00 | 265.00 | 731 |
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.