HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 4 |
| 2023-08-02 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | 103 |
| 2023-08-01 | 234.00 | 234.00 | 227.00 | 234.00 | 234.00 | 77 |
| 2023-07-31 | 237.00 | 239.00 | 230.00 | 230.00 | 230.00 | 302 |
| 2023-07-28 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 277 |
| 2023-07-27 | 230.00 | 237.00 | 225.00 | 230.00 | 230.00 | 57 |
| 2023-07-26 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 60 |
| 2023-07-25 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | 3 |
| 2023-07-24 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | 19 |
| 2023-07-21 | 234.00 | 235.00 | 228.00 | 234.00 | 234.00 | 621 |
| 2023-07-20 | 210.00 | 233.00 | 210.00 | 233.00 | 233.00 | 888 |
| 2023-07-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 502 |
| 2023-07-18 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 67 |
| 2023-07-17 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | 134 |
| 2023-07-14 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 383 |
| 2023-07-13 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 103 |
| 2023-07-12 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 124 |
| 2023-07-11 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 214 |
| 2023-07-10 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 3 |
| 2023-07-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 128 |
| 2023-07-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 88 |
| 2023-07-05 | 235.00 | 235.00 | 228.00 | 235.00 | 235.00 | 138 |
| 2023-07-04 | 239.00 | 240.00 | 233.00 | 233.00 | 233.00 | 571 |
| 2023-07-03 | 235.00 | 240.00 | 235.00 | 236.00 | 236.00 | 100 |
| 2023-06-30 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4 |
| 2023-06-29 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 13 |
| 2023-06-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1 |
| 2023-06-27 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 11 |
| 2023-06-22 | 228.00 | 233.00 | 228.00 | 230.00 | 230.00 | 33 |
| 2023-06-21 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | 52 |
| 2023-06-16 | 238.00 | 238.00 | 231.00 | 237.00 | 237.00 | 27 |
| 2023-06-15 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4 |
| 2023-06-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1 |
| 2023-06-13 | 238.00 | 239.00 | 238.00 | 238.00 | 238.00 | 25 |
| 2023-06-12 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 12 |
| 2023-06-09 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 6 |
| 2023-06-07 | 232.00 | 238.00 | 231.00 | 237.00 | 237.00 | 35 |
| 2023-06-06 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 19 |
| 2023-06-05 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 61 |
| 2023-06-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 220 |
| 2023-05-31 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 7 |
| 2023-05-30 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | 6 |
| 2023-05-29 | 239.00 | 239.00 | 228.00 | 228.00 | 228.00 | 221 |
| 2023-05-26 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 147 |
| 2023-05-25 | 220.00 | 225.00 | 219.00 | 225.00 | 225.00 | 61 |
| 2023-05-24 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2 |
| 2023-05-23 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 28 |
| 2023-05-22 | 211.00 | 217.00 | 205.00 | 217.00 | 217.00 | 219 |
| 2023-05-18 | 214.00 | 214.00 | 207.00 | 210.00 | 210.00 | 276 |
| 2023-05-17 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 69 |
| 2023-05-16 | 219.00 | 220.00 | 215.00 | 215.00 | 215.00 | 184 |
| 2023-05-15 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 48 |
| 2023-05-12 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 66 |
| 2023-05-11 | 216.00 | 225.00 | 216.00 | 220.00 | 220.00 | 61 |
| 2023-05-10 | 214.00 | 217.00 | 210.00 | 217.00 | 217.00 | 97 |
| 2023-05-09 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 43 |
| 2023-05-08 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | 16 |
| 2023-05-05 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 28 |
| 2023-05-04 | 232.00 | 232.00 | 211.00 | 220.00 | 220.00 | 392 |
| 2023-05-02 | 230.00 | 232.00 | 220.00 | 232.00 | 232.00 | 146 |
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.