HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 226.00 | 226.00 | 216.00 | 223.00 | 223.00 | 156 |
| 2023-04-27 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 19 |
| 2023-04-26 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 6 |
| 2023-04-25 | 233.00 | 235.00 | 224.00 | 235.00 | 235.00 | 159 |
| 2023-04-24 | 241.00 | 244.00 | 226.00 | 226.00 | 226.00 | 162 |
| 2023-04-21 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 109 |
| 2023-04-20 | 245.00 | 256.00 | 231.00 | 231.00 | 231.00 | 194 |
| 2023-04-19 | 259.00 | 259.00 | 258.00 | 259.00 | 259.00 | 21 |
| 2023-04-18 | 240.00 | 262.00 | 239.00 | 262.00 | 262.00 | 204 |
| 2023-04-17 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 165 |
| 2023-04-14 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 39 |
| 2023-04-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4 |
| 2023-04-12 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 5 |
| 2023-04-11 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | 28 |
| 2023-04-06 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 18 |
| 2023-04-05 | 244.00 | 248.00 | 243.00 | 243.00 | 243.00 | 89 |
| 2023-04-04 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 24 |
| 2023-04-03 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 24 |
| 2023-03-31 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | 41 |
| 2023-03-30 | 237.00 | 265.00 | 236.00 | 265.00 | 265.00 | 42 |
| 2023-03-29 | 248.00 | 248.00 | 237.00 | 247.00 | 247.00 | 25 |
| 2023-03-28 | 235.00 | 247.00 | 235.00 | 247.00 | 247.00 | 48 |
| 2023-03-27 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | 116 |
| 2023-03-24 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 98 |
| 2023-03-23 | 250.00 | 250.00 | 235.00 | 241.00 | 241.00 | 272 |
| 2023-03-22 | 255.00 | 256.00 | 236.00 | 256.00 | 256.00 | 164 |
| 2023-03-21 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 153 |
| 2023-03-20 | 258.00 | 269.00 | 242.00 | 268.00 | 268.00 | 124 |
| 2023-03-17 | 251.00 | 275.00 | 251.00 | 255.00 | 255.00 | 205 |
| 2023-03-16 | 228.00 | 273.00 | 228.00 | 252.00 | 252.00 | 509 |
| 2023-03-15 | 220.00 | 225.00 | 219.00 | 220.00 | 220.00 | 130 |
| 2023-03-14 | 215.00 | 225.00 | 215.00 | 220.00 | 220.00 | 65 |
| 2023-03-13 | 206.00 | 215.00 | 205.00 | 215.00 | 215.00 | 591 |
| 2023-03-10 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 85 |
| 2023-03-09 | 207.00 | 240.00 | 207.00 | 212.00 | 212.00 | 193 |
| 2023-03-08 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 56 |
| 2023-03-07 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | 223 |
| 2023-03-06 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 129 |
| 2023-03-03 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 141 |
| 2023-03-02 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 43 |
| 2023-03-01 | 190.00 | 205.00 | 190.00 | 204.00 | 204.00 | 170 |
| 2023-02-28 | 200.00 | 205.00 | 191.50 | 199.00 | 199.00 | 1,332 |
| 2023-02-27 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | 382 |
| 2023-02-24 | 195.50 | 200.00 | 190.00 | 190.50 | 190.50 | 72 |
| 2023-02-23 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 226 |
| 2023-02-22 | 199.50 | 206.00 | 192.00 | 192.00 | 192.00 | 459 |
| 2023-02-21 | 207.00 | 208.00 | 199.00 | 199.00 | 199.00 | 174 |
| 2023-02-20 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 162 |
| 2023-02-17 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 288 |
| 2023-02-16 | 193.00 | 204.00 | 188.50 | 200.00 | 200.00 | 346 |
| 2023-02-15 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 118 |
| 2023-02-14 | 184.50 | 188.50 | 182.00 | 188.50 | 188.50 | 116 |
| 2023-02-13 | 189.00 | 189.00 | 188.50 | 188.50 | 188.50 | 12 |
| 2023-02-10 | 195.00 | 195.00 | 180.50 | 190.00 | 190.00 | 455 |
| 2023-02-09 | 183.50 | 193.00 | 180.00 | 193.00 | 193.00 | 181 |
| 2023-02-08 | 184.00 | 190.00 | 180.00 | 188.00 | 188.00 | 284 |
| 2023-02-07 | 190.00 | 200.00 | 183.00 | 190.00 | 190.00 | 178 |
| 2023-02-06 | 175.00 | 220.00 | 175.00 | 204.00 | 204.00 | 1,164 |
| 2023-02-03 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 19 |
| 2023-02-02 | 163.00 | 166.00 | 163.00 | 165.50 | 165.50 | 2,335 |
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.