HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 107 |
| 2023-11-06 | 208.00 | 212.00 | 207.00 | 212.00 | 212.00 | 199 |
| 2023-11-03 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 27 |
| 2023-11-02 | 205.00 | 209.00 | 205.00 | 206.00 | 206.00 | 67 |
| 2023-10-31 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | 307 |
| 2023-10-30 | 201.00 | 204.00 | 197.00 | 200.00 | 200.00 | 10,125 |
| 2023-10-27 | 198.00 | 208.00 | 195.00 | 207.00 | 207.00 | 177 |
| 2023-10-26 | 200.00 | 204.00 | 199.00 | 201.00 | 201.00 | 173 |
| 2023-10-25 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | 298 |
| 2023-10-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 16 |
| 2023-10-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1 |
| 2023-10-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 48 |
| 2023-10-19 | 201.00 | 205.00 | 201.00 | 204.00 | 204.00 | 17 |
| 2023-10-18 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 20 |
| 2023-10-17 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 57 |
| 2023-10-16 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | 25 |
| 2023-10-13 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5 |
| 2023-10-12 | 202.00 | 207.00 | 200.00 | 207.00 | 207.00 | 104 |
| 2023-10-11 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 216 |
| 2023-10-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9 |
| 2023-10-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5 |
| 2023-10-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| 2023-10-05 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 12 |
| 2023-10-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 11 |
| 2023-10-03 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | 52 |
| 2023-10-02 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | 47 |
| 2023-09-29 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 10 |
| 2023-09-28 | 202.00 | 203.00 | 196.00 | 200.00 | 200.00 | 87 |
| 2023-09-27 | 199.50 | 202.00 | 199.50 | 200.00 | 200.00 | 506 |
| 2023-09-26 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 22 |
| 2023-09-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 21 |
| 2023-09-22 | 194.50 | 198.00 | 194.50 | 198.00 | 198.00 | 41 |
| 2023-09-21 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 22 |
| 2023-09-20 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 5 |
| 2023-09-18 | 197.00 | 202.00 | 192.00 | 202.00 | 202.00 | 77 |
| 2023-09-15 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 20 |
| 2023-09-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3 |
| 2023-09-12 | 204.00 | 204.00 | 190.50 | 203.00 | 203.00 | 282 |
| 2023-09-11 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 23 |
| 2023-09-07 | 205.00 | 205.00 | 198.00 | 203.00 | 203.00 | 115 |
| 2023-09-06 | 205.00 | 205.00 | 199.00 | 205.00 | 205.00 | 55 |
| 2023-09-05 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | 119 |
| 2023-09-04 | 206.00 | 207.00 | 202.00 | 207.00 | 207.00 | 78 |
| 2023-09-01 | 213.00 | 213.00 | 200.00 | 212.00 | 212.00 | 656 |
| 2023-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 10 |
| 2023-08-30 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2 |
| 2023-08-28 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 41 |
| 2023-08-25 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 17 |
| 2023-08-24 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 13 |
| 2023-08-23 | 215.00 | 223.00 | 211.00 | 222.00 | 222.00 | 26 |
| 2023-08-22 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 8 |
| 2023-08-21 | 226.00 | 226.00 | 204.00 | 222.00 | 222.00 | 248 |
| 2023-08-18 | 220.00 | 227.00 | 219.00 | 227.00 | 227.00 | 59 |
| 2023-08-16 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 55 |
| 2023-08-14 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 12 |
| 2023-08-11 | 225.00 | 226.00 | 221.00 | 221.00 | 221.00 | 20 |
| 2023-08-10 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 75 |
| 2023-08-09 | 227.00 | 228.00 | 220.00 | 220.00 | 220.00 | 198 |
| 2023-08-08 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | 48 |
| 2023-08-07 | 229.00 | 231.00 | 225.00 | 231.00 | 231.00 | 124 |
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.