HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 133.00 | 133.00 | 122.00 | 131.50 | 131.50 | 612 |
| 2025-07-23 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 3 |
| 2025-07-22 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 190 |
| 2025-07-21 | 137.00 | 137.00 | 125.00 | 131.00 | 131.00 | 442 |
| 2025-07-18 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | 117 |
| 2025-07-17 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 61 |
| 2025-07-16 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 35 |
| 2025-07-15 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 200 |
| 2025-07-14 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 6 |
| 2025-07-11 | 139.00 | 140.00 | 137.50 | 139.50 | 139.50 | 318 |
| 2025-07-10 | 138.50 | 139.50 | 137.50 | 138.50 | 138.50 | 395 |
| 2025-07-09 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 21 |
| 2025-07-08 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 140 |
| 2025-07-07 | 139.50 | 140.50 | 137.50 | 139.50 | 139.50 | 207 |
| 2025-07-04 | 137.00 | 139.50 | 134.50 | 139.00 | 139.00 | 202 |
| 2025-07-03 | 139.50 | 140.50 | 137.50 | 139.50 | 139.50 | 123 |
| 2025-07-02 | 139.00 | 139.50 | 136.50 | 139.50 | 139.50 | 72 |
| 2025-07-01 | 138.00 | 139.50 | 136.00 | 139.50 | 139.50 | 42 |
| 2025-06-30 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 111 |
| 2025-06-27 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 243 |
| 2025-06-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2025-06-25 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 208 |
| 2025-06-24 | 140.50 | 142.00 | 137.00 | 139.50 | 139.50 | 116 |
| 2025-06-23 | 132.50 | 142.00 | 132.50 | 140.50 | 140.50 | 279 |
| 2025-06-20 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 78 |
| 2025-06-18 | 140.00 | 140.00 | 129.00 | 137.00 | 137.00 | 186 |
| 2025-06-17 | 145.00 | 145.00 | 138.00 | 145.00 | 145.00 | 479 |
| 2025-06-16 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 45 |
| 2025-06-13 | 145.00 | 149.00 | 130.00 | 148.00 | 148.00 | 1,620 |
| 2025-06-12 | 162.00 | 162.00 | 145.00 | 145.00 | 145.00 | 225 |
| 2025-06-11 | 148.00 | 170.00 | 148.00 | 162.50 | 162.50 | 418 |
| 2025-06-10 | 144.00 | 148.00 | 135.00 | 148.00 | 148.00 | 202 |
| 2025-06-09 | 147.00 | 147.00 | 127.00 | 144.00 | 144.00 | 398 |
| 2025-06-06 | 142.00 | 150.00 | 140.00 | 147.00 | 147.00 | 514 |
| 2025-06-05 | 151.50 | 151.50 | 146.50 | 148.00 | 148.00 | 227 |
| 2025-06-04 | 154.50 | 154.50 | 150.50 | 152.00 | 152.00 | 93 |
| 2025-06-03 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 544 |
| 2025-06-02 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 36 |
| 2025-05-30 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 76 |
| 2025-05-29 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | 98 |
| 2025-05-28 | 160.00 | 162.00 | 152.00 | 160.00 | 160.00 | 262 |
| 2025-05-27 | 165.00 | 165.00 | 160.00 | 163.50 | 163.50 | 247 |
| 2025-05-26 | 172.50 | 172.50 | 159.00 | 161.00 | 161.00 | 216 |
| 2025-05-23 | 163.50 | 173.00 | 163.50 | 173.00 | 173.00 | 160 |
| 2025-05-22 | 164.50 | 164.50 | 158.00 | 164.50 | 164.50 | 274 |
| 2025-05-21 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 29 |
| 2025-05-20 | 161.50 | 166.00 | 158.00 | 166.00 | 166.00 | 476 |
| 2025-05-19 | 169.50 | 172.00 | 160.00 | 167.00 | 167.00 | 373 |
| 2025-05-16 | 174.00 | 176.00 | 160.00 | 169.50 | 169.50 | 506 |
| 2025-05-15 | 173.00 | 174.00 | 165.50 | 172.00 | 172.00 | 268 |
| 2025-05-14 | 173.00 | 177.50 | 173.00 | 173.50 | 173.50 | 960 |
| 2025-05-13 | 174.00 | 178.00 | 172.00 | 174.00 | 174.00 | 356 |
| 2025-05-12 | 179.00 | 179.00 | 161.00 | 170.00 | 170.00 | 800 |
| 2025-05-09 | 183.50 | 183.50 | 179.00 | 180.00 | 180.00 | 220 |
| 2025-05-08 | 181.00 | 184.00 | 179.00 | 183.50 | 183.50 | 293 |
| 2025-05-07 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | 882 |
| 2025-05-06 | 193.50 | 193.50 | 190.00 | 190.00 | 190.00 | 59 |
| 2025-05-05 | 185.50 | 194.00 | 185.50 | 194.00 | 194.00 | 226 |
| 2025-05-02 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 62 |
| 2025-04-30 | 182.00 | 195.00 | 180.00 | 187.00 | 187.00 | 429 |
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.