HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 278.00 | 278.00 | 261.00 | 269.00 | 269.00 | 866 |
| 2024-02-02 | 249.00 | 280.00 | 249.00 | 278.00 | 278.00 | 1,226 |
| 2024-02-01 | 235.00 | 261.00 | 230.00 | 246.00 | 246.00 | 1,225 |
| 2024-01-31 | 234.00 | 235.00 | 230.00 | 234.00 | 234.00 | 389 |
| 2024-01-30 | 234.00 | 235.00 | 230.00 | 234.00 | 234.00 | 69 |
| 2024-01-29 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 277 |
| 2024-01-26 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 15 |
| 2024-01-25 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 45 |
| 2024-01-24 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 58 |
| 2024-01-23 | 232.00 | 237.00 | 232.00 | 232.00 | 232.00 | 84 |
| 2024-01-22 | 236.00 | 238.00 | 233.00 | 237.00 | 237.00 | 25 |
| 2024-01-19 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 15 |
| 2024-01-18 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 23 |
| 2024-01-17 | 230.00 | 240.00 | 230.00 | 237.00 | 237.00 | 130 |
| 2024-01-16 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 23 |
| 2024-01-15 | 236.00 | 236.00 | 230.00 | 235.00 | 235.00 | 3,017 |
| 2024-01-12 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | 426 |
| 2024-01-11 | 236.00 | 248.00 | 236.00 | 248.00 | 248.00 | 2,032 |
| 2024-01-10 | 231.00 | 234.00 | 228.00 | 234.00 | 234.00 | 47 |
| 2024-01-09 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 415 |
| 2024-01-08 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | 526 |
| 2024-01-05 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 55 |
| 2024-01-04 | 225.00 | 230.00 | 224.00 | 230.00 | 230.00 | 274 |
| 2024-01-03 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 161 |
| 2024-01-02 | 227.00 | 240.00 | 227.00 | 230.00 | 230.00 | 551 |
| 2023-12-29 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 42 |
| 2023-12-28 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 45 |
| 2023-12-27 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | 41 |
| 2023-12-22 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 445 |
| 2023-12-21 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 18 |
| 2023-12-20 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 91 |
| 2023-12-19 | 225.00 | 230.00 | 223.00 | 227.00 | 227.00 | 156 |
| 2023-12-18 | 230.00 | 231.00 | 202.00 | 223.00 | 223.00 | 321 |
| 2023-12-15 | 238.00 | 239.00 | 230.00 | 230.00 | 230.00 | 111 |
| 2023-12-14 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 85 |
| 2023-12-13 | 235.00 | 242.00 | 234.00 | 234.00 | 234.00 | 121 |
| 2023-12-12 | 238.00 | 239.00 | 230.00 | 234.00 | 234.00 | 121 |
| 2023-12-11 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | 114 |
| 2023-12-07 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 183 |
| 2023-12-06 | 236.00 | 240.00 | 228.00 | 240.00 | 240.00 | 446 |
| 2023-12-05 | 245.00 | 245.00 | 236.00 | 244.00 | 244.00 | 73 |
| 2023-12-04 | 245.00 | 245.00 | 236.00 | 243.00 | 243.00 | 49 |
| 2023-12-01 | 237.00 | 252.00 | 237.00 | 249.00 | 249.00 | 302 |
| 2023-11-30 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 55 |
| 2023-11-29 | 240.00 | 247.00 | 240.00 | 242.00 | 242.00 | 96 |
| 2023-11-28 | 241.00 | 252.00 | 241.00 | 252.00 | 252.00 | 50 |
| 2023-11-27 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 29 |
| 2023-11-24 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 3 |
| 2023-11-23 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 43 |
| 2023-11-22 | 255.00 | 259.00 | 248.00 | 258.00 | 258.00 | 90 |
| 2023-11-21 | 249.00 | 259.00 | 249.00 | 255.00 | 255.00 | 558 |
| 2023-11-20 | 255.00 | 255.00 | 236.00 | 250.00 | 250.00 | 72 |
| 2023-11-17 | 231.00 | 262.00 | 186.00 | 256.00 | 256.00 | 1,799 |
| 2023-11-16 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 95 |
| 2023-11-15 | 222.00 | 228.00 | 220.00 | 228.00 | 228.00 | 230 |
| 2023-11-14 | 221.00 | 223.00 | 215.00 | 221.00 | 221.00 | 63 |
| 2023-11-13 | 209.00 | 223.00 | 209.00 | 222.00 | 222.00 | 157 |
| 2023-11-10 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 102 |
| 2023-11-09 | 203.00 | 210.00 | 200.00 | 204.00 | 204.00 | 90 |
| 2023-11-08 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 27 |
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.