HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 203.95 | 203.95 | 196.00 | 196.00 | 196.00 | 57 |
| 2022-10-19 | 199.98 | 200.00 | 199.98 | 200.00 | 200.00 | 25 |
| 2022-10-17 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 1 |
| 2022-10-14 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 25 |
| 2022-10-13 | 199.98 | 200.00 | 199.98 | 200.00 | 200.00 | 13 |
| 2022-10-12 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 192 |
| 2022-10-11 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 241 |
| 2022-10-10 | 199.98 | 200.00 | 199.98 | 200.00 | 200.00 | 100 |
| 2022-10-07 | 200.00 | 200.00 | 199.98 | 200.00 | 200.00 | 54 |
| 2022-10-06 | 199.80 | 200.00 | 199.80 | 200.00 | 200.00 | 100 |
| 2022-10-05 | 201.95 | 201.95 | 195.00 | 195.00 | 195.00 | 8 |
| 2022-10-04 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1 |
| 2022-10-03 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 10 |
| 2022-09-30 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 1 |
| 2022-09-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5 |
| 2022-09-26 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | 57 |
| 2022-09-23 | 210.00 | 211.00 | 202.00 | 202.00 | 202.00 | 27 |
| 2022-09-22 | 204.00 | 211.00 | 204.00 | 211.00 | 211.00 | 46 |
| 2022-09-21 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 27 |
| 2022-09-19 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 45 |
| 2022-09-16 | 190.00 | 193.00 | 186.00 | 193.00 | 193.00 | 17 |
| 2022-09-15 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 27 |
| 2022-09-14 | 199.80 | 199.80 | 191.00 | 192.00 | 192.00 | 15 |
| 2022-09-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 10 |
| 2022-09-12 | 197.00 | 204.00 | 188.00 | 188.00 | 188.00 | 58 |
| 2022-09-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5 |
| 2022-09-08 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 3 |
| 2022-09-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3 |
| 2022-09-06 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 42 |
| 2022-09-02 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 23 |
| 2022-09-01 | 192.00 | 195.00 | 187.00 | 194.90 | 194.90 | 88 |
| 2022-08-31 | 192.00 | 196.30 | 187.00 | 196.30 | 196.30 | 109 |
| 2022-08-30 | 188.00 | 197.00 | 187.10 | 188.00 | 188.00 | 56 |
| 2022-08-29 | 199.00 | 199.00 | 190.10 | 190.10 | 190.10 | 83 |
| 2022-08-26 | 200.00 | 200.00 | 191.40 | 191.40 | 191.40 | 13 |
| 2022-08-25 | 201.00 | 201.00 | 190.10 | 200.00 | 200.00 | 98 |
| 2022-08-24 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 10 |
| 2022-08-23 | 205.00 | 205.00 | 195.00 | 201.90 | 201.90 | 52 |
| 2022-08-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 11 |
| 2022-08-18 | 200.00 | 223.00 | 200.00 | 215.00 | 215.00 | 19 |
| 2022-08-17 | 194.88 | 200.00 | 194.88 | 200.00 | 200.00 | 85 |
| 2022-08-16 | 186.00 | 193.00 | 180.20 | 193.00 | 193.00 | 929 |
| 2022-08-12 | 180.00 | 187.00 | 175.00 | 181.00 | 181.00 | 302 |
| 2022-08-11 | 180.06 | 184.00 | 180.00 | 184.00 | 184.00 | 163 |
| 2022-08-10 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | 16 |
| 2022-08-09 | 181.10 | 181.10 | 180.00 | 180.00 | 180.00 | 334 |
| 2022-08-08 | 186.50 | 190.00 | 186.50 | 190.00 | 190.00 | 83 |
| 2022-08-05 | 187.00 | 187.00 | 181.00 | 186.50 | 186.50 | 34 |
| 2022-08-04 | 171.20 | 187.00 | 171.20 | 181.00 | 181.00 | 135 |
| 2022-08-03 | 167.00 | 187.00 | 167.00 | 180.00 | 180.00 | 91 |
| 2022-08-02 | 173.00 | 174.50 | 155.00 | 174.50 | 174.50 | 797 |
| 2022-08-01 | 177.82 | 177.82 | 168.00 | 169.00 | 169.00 | 133 |
| 2022-07-29 | 181.50 | 181.50 | 168.00 | 169.00 | 169.00 | 419 |
| 2022-07-28 | 169.98 | 188.00 | 166.00 | 174.50 | 174.50 | 138 |
| 2022-07-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 148 |
| 2022-07-26 | 182.30 | 182.30 | 163.00 | 170.00 | 170.00 | 517 |
| 2022-07-25 | 193.00 | 193.00 | 177.00 | 185.40 | 185.40 | 1,087 |
| 2022-07-22 | 207.10 | 207.10 | 193.00 | 195.50 | 195.50 | 1,623 |
| 2022-07-21 | 220.00 | 220.00 | 207.10 | 207.10 | 207.10 | 219 |
| 2022-07-20 | 216.00 | 229.00 | 212.00 | 218.95 | 218.95 | 702 |
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.