HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 163.00 | 166.00 | 163.00 | 165.50 | 165.50 | 2,335 |
| 2023-02-01 | 167.00 | 172.00 | 162.00 | 163.00 | 163.00 | 199 |
| 2023-01-31 | 170.00 | 172.00 | 160.00 | 166.50 | 166.50 | 845 |
| 2023-01-30 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 17 |
| 2023-01-27 | 160.50 | 161.00 | 160.00 | 160.00 | 160.00 | 1,636 |
| 2023-01-26 | 161.50 | 162.00 | 161.00 | 161.00 | 161.00 | 244 |
| 2023-01-25 | 173.00 | 173.00 | 160.00 | 160.00 | 160.00 | 625 |
| 2023-01-24 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 28 |
| 2023-01-23 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 14 |
| 2023-01-20 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2023-01-19 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 236 |
| 2023-01-18 | 169.90 | 169.98 | 161.90 | 161.90 | 161.90 | 300 |
| 2023-01-17 | 165.10 | 165.10 | 162.90 | 162.90 | 162.90 | 160 |
| 2023-01-16 | 171.00 | 171.00 | 163.50 | 163.50 | 163.50 | 17 |
| 2023-01-13 | 171.70 | 172.00 | 171.00 | 171.00 | 171.00 | 9 |
| 2023-01-12 | 182.00 | 182.00 | 172.00 | 172.00 | 172.00 | 951 |
| 2023-01-11 | 180.00 | 180.00 | 179.98 | 179.98 | 179.98 | 8 |
| 2023-01-10 | 179.00 | 179.00 | 177.50 | 177.50 | 177.50 | 15 |
| 2023-01-09 | 184.90 | 184.98 | 180.00 | 180.00 | 180.00 | 45 |
| 2023-01-05 | 178.02 | 185.00 | 178.02 | 184.90 | 184.90 | 23 |
| 2023-01-03 | 178.00 | 187.80 | 178.00 | 187.80 | 187.80 | 89 |
| 2023-01-02 | 176.00 | 179.00 | 175.00 | 175.50 | 175.50 | 13 |
| 2022-12-30 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 98 |
| 2022-12-29 | 176.10 | 180.00 | 170.00 | 177.00 | 177.00 | 1,079 |
| 2022-12-28 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 35 |
| 2022-12-27 | 198.00 | 198.00 | 176.00 | 176.00 | 176.00 | 108 |
| 2022-12-23 | 168.00 | 181.80 | 168.00 | 181.80 | 181.80 | 54 |
| 2022-12-22 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 6 |
| 2022-12-21 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 36 |
| 2022-12-20 | 170.00 | 170.00 | 157.98 | 157.98 | 157.98 | 509 |
| 2022-12-19 | 177.00 | 177.00 | 170.50 | 170.50 | 170.50 | 21 |
| 2022-12-16 | 174.90 | 177.00 | 174.90 | 177.00 | 177.00 | 7 |
| 2022-12-15 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 41 |
| 2022-12-14 | 178.40 | 178.40 | 175.00 | 178.00 | 178.00 | 102 |
| 2022-12-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4 |
| 2022-12-07 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | 1 |
| 2022-12-06 | 178.38 | 181.20 | 178.38 | 181.20 | 181.20 | 8 |
| 2022-12-05 | 180.02 | 180.02 | 179.00 | 179.00 | 179.00 | 250 |
| 2022-12-01 | 182.00 | 182.80 | 182.00 | 182.80 | 182.80 | 8 |
| 2022-11-30 | 181.00 | 182.70 | 178.00 | 178.00 | 178.00 | 17 |
| 2022-11-28 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 104 |
| 2022-11-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5 |
| 2022-11-24 | 180.10 | 180.10 | 177.50 | 177.50 | 177.50 | 126 |
| 2022-11-23 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 13 |
| 2022-11-22 | 184.00 | 184.00 | 175.00 | 182.90 | 182.90 | 100 |
| 2022-11-21 | 185.00 | 189.00 | 178.00 | 185.00 | 185.00 | 268 |
| 2022-11-18 | 185.50 | 190.00 | 185.00 | 189.00 | 189.00 | 60 |
| 2022-11-17 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 79 |
| 2022-11-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3 |
| 2022-11-15 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 39 |
| 2022-11-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2 |
| 2022-11-10 | 188.50 | 192.50 | 188.50 | 190.00 | 190.00 | 19 |
| 2022-11-08 | 186.00 | 190.00 | 182.00 | 190.00 | 190.00 | 15 |
| 2022-11-07 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3 |
| 2022-11-04 | 191.00 | 191.00 | 185.10 | 185.10 | 185.10 | 20 |
| 2022-11-02 | 199.98 | 199.98 | 192.00 | 197.02 | 197.02 | 25 |
| 2022-10-31 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | 20 |
| 2022-10-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| 2022-10-24 | 199.98 | 200.00 | 199.98 | 200.00 | 200.00 | 52 |
| 2022-10-21 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 5 |
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.