HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 189.00 | 189.50 | 183.00 | 185.00 | 185.00 | 164 |
| 2025-04-28 | 191.00 | 192.00 | 185.00 | 185.00 | 185.00 | 321 |
| 2025-04-25 | 192.50 | 197.00 | 189.00 | 190.00 | 190.00 | 452 |
| 2025-04-24 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 192 |
| 2025-04-23 | 199.00 | 199.00 | 192.00 | 198.00 | 198.00 | 16 |
| 2025-04-22 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 75 |
| 2025-04-17 | 188.50 | 194.00 | 188.00 | 194.00 | 194.00 | 121 |
| 2025-04-16 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | 136 |
| 2025-04-15 | 193.50 | 193.50 | 190.00 | 190.00 | 190.00 | 20 |
| 2025-04-14 | 193.50 | 194.50 | 192.00 | 193.50 | 193.50 | 101 |
| 2025-04-11 | 193.00 | 200.00 | 190.00 | 200.00 | 200.00 | 255 |
| 2025-04-10 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 144 |
| 2025-04-09 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1 |
| 2025-04-08 | 198.00 | 198.00 | 191.00 | 198.00 | 198.00 | 6 |
| 2025-04-07 | 192.00 | 200.00 | 188.00 | 198.00 | 198.00 | 206 |
| 2025-04-04 | 195.50 | 200.00 | 195.00 | 199.00 | 199.00 | 114 |
| 2025-04-03 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 144 |
| 2025-04-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 48 |
| 2025-04-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2 |
| 2025-03-31 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 4 |
| 2025-03-28 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 73 |
| 2025-03-27 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 168 |
| 2025-03-26 | 196.00 | 199.00 | 195.00 | 195.00 | 195.00 | 579 |
| 2025-03-25 | 191.00 | 197.00 | 191.00 | 197.00 | 197.00 | 107 |
| 2025-03-24 | 194.50 | 195.50 | 187.00 | 191.00 | 191.00 | 792 |
| 2025-03-21 | 197.00 | 201.00 | 193.00 | 201.00 | 201.00 | 159 |
| 2025-03-20 | 197.00 | 203.00 | 195.00 | 203.00 | 203.00 | 148 |
| 2025-03-19 | 202.00 | 209.00 | 195.00 | 207.00 | 207.00 | 538 |
| 2025-03-18 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 248 |
| 2025-03-17 | 200.00 | 202.00 | 199.50 | 202.00 | 202.00 | 96 |
| 2025-03-14 | 199.00 | 200.00 | 184.50 | 200.00 | 200.00 | 178 |
| 2025-03-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| 2025-03-12 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 9 |
| 2025-03-11 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 150 |
| 2025-03-10 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 116 |
| 2025-03-07 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 48 |
| 2025-03-06 | 204.00 | 206.00 | 199.50 | 200.00 | 200.00 | 262 |
| 2025-03-05 | 205.00 | 205.00 | 198.50 | 203.00 | 203.00 | 19 |
| 2025-03-04 | 207.00 | 211.00 | 196.50 | 206.00 | 206.00 | 146 |
| 2025-02-28 | 205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 21 |
| 2025-02-27 | 209.00 | 215.00 | 203.00 | 203.00 | 203.00 | 138 |
| 2025-02-26 | 190.00 | 210.00 | 190.00 | 201.00 | 201.00 | 1,450 |
| 2025-02-25 | 225.00 | 225.00 | 210.00 | 225.00 | 225.00 | 68 |
| 2025-02-24 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 128 |
| 2025-02-21 | 223.00 | 224.00 | 212.00 | 223.00 | 223.00 | 64 |
| 2025-02-20 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | 94 |
| 2025-02-19 | 233.00 | 233.00 | 226.00 | 226.00 | 226.00 | 49 |
| 2025-02-18 | 225.00 | 244.00 | 225.00 | 234.00 | 234.00 | 381 |
| 2025-02-17 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 148 |
| 2025-02-14 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 9 |
| 2025-02-13 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 11 |
| 2025-02-12 | 221.00 | 231.00 | 221.00 | 223.00 | 223.00 | 73 |
| 2025-02-11 | 228.00 | 231.00 | 225.00 | 225.00 | 225.00 | 43 |
| 2025-02-10 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 20 |
| 2025-02-07 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 24 |
| 2025-02-06 | 225.00 | 230.00 | 222.00 | 225.00 | 225.00 | 24 |
| 2025-02-05 | 219.00 | 219.00 | 218.00 | 219.00 | 219.00 | 7 |
| 2025-02-04 | 219.00 | 226.00 | 217.00 | 226.00 | 226.00 | 51 |
| 2025-02-03 | 223.00 | 223.00 | 210.00 | 210.00 | 210.00 | 173 |
| 2025-01-31 | 227.00 | 231.00 | 225.00 | 225.00 | 225.00 | 99 |
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.