HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 118.50 | 119.00 | 113.00 | 118.00 | 118.00 | 163 |
| 2025-10-21 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 177 |
| 2025-10-20 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 791 |
| 2025-10-17 | 118.50 | 118.50 | 110.00 | 117.00 | 117.00 | 467 |
| 2025-10-16 | 119.50 | 119.50 | 116.00 | 119.00 | 119.00 | 212 |
| 2025-10-14 | 119.50 | 121.50 | 118.00 | 121.50 | 121.50 | 73 |
| 2025-10-13 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 96 |
| 2025-10-10 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 6 |
| 2025-10-09 | 125.50 | 125.50 | 119.00 | 119.50 | 119.50 | 153 |
| 2025-10-08 | 121.00 | 126.00 | 120.50 | 126.00 | 126.00 | 35 |
| 2025-10-06 | 123.50 | 126.00 | 119.00 | 126.00 | 126.00 | 195 |
| 2025-10-03 | 125.50 | 126.00 | 120.00 | 121.50 | 121.50 | 2,313 |
| 2025-10-02 | 121.50 | 126.00 | 121.50 | 126.00 | 126.00 | 31 |
| 2025-10-01 | 119.00 | 127.50 | 118.00 | 126.50 | 126.50 | 237 |
| 2025-09-30 | 125.00 | 125.50 | 119.00 | 125.00 | 125.00 | 22 |
| 2025-09-29 | 127.00 | 127.00 | 120.00 | 127.00 | 127.00 | 193 |
| 2025-09-26 | 129.00 | 129.50 | 122.00 | 127.00 | 127.00 | 1,304 |
| 2025-09-25 | 132.00 | 137.00 | 129.50 | 129.50 | 129.50 | 604 |
| 2025-09-24 | 116.00 | 135.00 | 116.00 | 130.00 | 130.00 | 1,579 |
| 2025-09-23 | 112.50 | 119.00 | 112.00 | 115.00 | 115.00 | 244 |
| 2025-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 13 |
| 2025-09-19 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 21 |
| 2025-09-18 | 108.50 | 112.00 | 108.50 | 111.00 | 111.00 | 145 |
| 2025-09-17 | 111.50 | 111.50 | 107.50 | 108.50 | 108.50 | 19 |
| 2025-09-16 | 106.50 | 113.00 | 106.50 | 111.50 | 111.50 | 148 |
| 2025-09-15 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | 495 |
| 2025-09-12 | 110.00 | 114.00 | 106.50 | 111.50 | 111.50 | 1,266 |
| 2025-09-11 | 113.00 | 123.00 | 105.00 | 105.00 | 105.00 | 1,276 |
| 2025-09-10 | 126.00 | 128.50 | 120.50 | 127.50 | 127.50 | 143 |
| 2025-09-09 | 117.00 | 129.00 | 117.00 | 127.00 | 127.00 | 850 |
| 2025-09-08 | 119.00 | 119.00 | 100.00 | 117.00 | 117.00 | 1,894 |
| 2025-09-05 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 3 |
| 2025-09-04 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 20 |
| 2025-09-03 | 121.50 | 124.50 | 119.50 | 119.50 | 119.50 | 83 |
| 2025-09-02 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3,563 |
| 2025-09-01 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 43 |
| 2025-08-29 | 120.00 | 125.00 | 98.000 | 121.00 | 121.00 | 1,776 |
| 2025-08-28 | 122.00 | 122.00 | 118.50 | 120.00 | 120.00 | 294 |
| 2025-08-27 | 122.00 | 122.50 | 120.00 | 122.00 | 122.00 | 166 |
| 2025-08-26 | 122.50 | 125.00 | 119.00 | 122.00 | 122.00 | 226 |
| 2025-08-25 | 123.00 | 128.00 | 118.50 | 122.50 | 122.50 | 751 |
| 2025-08-22 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | 30 |
| 2025-08-20 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 153 |
| 2025-08-19 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 167 |
| 2025-08-18 | 123.00 | 134.50 | 123.00 | 134.50 | 134.50 | 257 |
| 2025-08-14 | 130.00 | 133.00 | 123.00 | 123.00 | 123.00 | 394 |
| 2025-08-13 | 138.00 | 138.00 | 130.00 | 136.50 | 136.50 | 969 |
| 2025-08-12 | 140.00 | 142.00 | 130.50 | 139.00 | 139.00 | 193 |
| 2025-08-11 | 129.00 | 140.00 | 127.50 | 140.00 | 140.00 | 1,598 |
| 2025-08-08 | 128.50 | 129.00 | 123.00 | 124.00 | 124.00 | 336 |
| 2025-08-07 | 126.00 | 128.00 | 121.50 | 128.00 | 128.00 | 257 |
| 2025-08-06 | 128.00 | 128.00 | 123.00 | 126.50 | 126.50 | 103 |
| 2025-08-05 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 22 |
| 2025-08-04 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | 103 |
| 2025-08-01 | 123.50 | 128.50 | 123.50 | 128.00 | 128.00 | 60 |
| 2025-07-31 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 501 |
| 2025-07-30 | 128.00 | 129.00 | 124.50 | 129.00 | 129.00 | 70 |
| 2025-07-29 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | 2 |
| 2025-07-28 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 85 |
| 2025-07-25 | 129.00 | 131.50 | 123.00 | 130.50 | 130.50 | 212 |
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.