HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 227.00 | 231.00 | 225.00 | 225.00 | 225.00 | 99 |
| 2025-01-30 | 213.00 | 229.00 | 213.00 | 227.00 | 227.00 | 649 |
| 2025-01-29 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 59 |
| 2025-01-28 | 214.00 | 214.00 | 197.00 | 208.00 | 208.00 | 132 |
| 2025-01-27 | 211.00 | 215.00 | 200.00 | 215.00 | 215.00 | 133 |
| 2025-01-24 | 205.00 | 214.00 | 201.00 | 201.00 | 201.00 | 255 |
| 2025-01-23 | 208.00 | 216.00 | 195.00 | 212.00 | 212.00 | 269 |
| 2025-01-22 | 215.00 | 230.00 | 191.00 | 208.00 | 208.00 | 640 |
| 2025-01-21 | 202.00 | 215.00 | 202.00 | 215.00 | 215.00 | 166 |
| 2025-01-20 | 186.00 | 196.00 | 186.00 | 196.00 | 196.00 | 114 |
| 2025-01-17 | 186.50 | 194.00 | 186.50 | 194.00 | 194.00 | 24 |
| 2025-01-16 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | 38 |
| 2025-01-15 | 193.00 | 193.00 | 188.00 | 191.00 | 191.00 | 34 |
| 2025-01-14 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 3 |
| 2025-01-13 | 197.50 | 197.50 | 187.00 | 193.50 | 193.50 | 107 |
| 2025-01-10 | 197.00 | 198.00 | 188.00 | 198.00 | 198.00 | 102 |
| 2025-01-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 52 |
| 2025-01-08 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 11 |
| 2025-01-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20 |
| 2025-01-03 | 188.00 | 208.00 | 188.00 | 208.00 | 208.00 | 292 |
| 2025-01-02 | 181.50 | 188.00 | 181.50 | 184.00 | 184.00 | 52 |
| 2024-12-30 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 31 |
| 2024-12-27 | 182.50 | 185.00 | 178.50 | 182.00 | 182.00 | 69 |
| 2024-12-23 | 182.50 | 185.00 | 170.00 | 182.00 | 182.00 | 1,337 |
| 2024-12-20 | 184.00 | 184.00 | 181.50 | 181.50 | 181.50 | 37 |
| 2024-12-19 | 181.00 | 185.00 | 177.50 | 185.00 | 185.00 | 162 |
| 2024-12-18 | 185.00 | 185.00 | 181.50 | 181.50 | 181.50 | 2 |
| 2024-12-17 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 442 |
| 2024-12-16 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 187 |
| 2024-12-13 | 199.00 | 201.00 | 182.50 | 182.50 | 182.50 | 1,178 |
| 2024-12-12 | 200.00 | 202.00 | 194.00 | 194.00 | 194.00 | 234 |
| 2024-12-11 | 198.00 | 206.00 | 198.00 | 202.00 | 202.00 | 81 |
| 2024-12-10 | 200.00 | 204.00 | 196.00 | 204.00 | 204.00 | 15 |
| 2024-12-09 | 197.00 | 204.00 | 197.00 | 204.00 | 204.00 | 108 |
| 2024-12-06 | 195.00 | 199.00 | 184.00 | 199.00 | 199.00 | 90 |
| 2024-12-05 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 47 |
| 2024-12-04 | 195.00 | 199.50 | 195.00 | 198.00 | 198.00 | 146 |
| 2024-12-03 | 190.50 | 195.50 | 190.50 | 195.50 | 195.50 | 29 |
| 2024-12-02 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 329 |
| 2024-11-29 | 184.50 | 198.50 | 184.50 | 190.00 | 190.00 | 521 |
| 2024-11-28 | 198.00 | 199.00 | 188.00 | 198.00 | 198.00 | 236 |
| 2024-11-27 | 190.00 | 200.00 | 190.00 | 199.50 | 199.50 | 663 |
| 2024-11-26 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 2 |
| 2024-11-25 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 29 |
| 2024-11-22 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 123 |
| 2024-11-21 | 206.00 | 206.00 | 191.00 | 200.00 | 200.00 | 162 |
| 2024-11-20 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 17 |
| 2024-11-19 | 195.00 | 198.00 | 191.00 | 198.00 | 198.00 | 363 |
| 2024-11-18 | 195.00 | 199.00 | 193.50 | 199.00 | 199.00 | 116 |
| 2024-11-15 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 379 |
| 2024-11-14 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 12 |
| 2024-11-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 41 |
| 2024-11-12 | 215.00 | 216.00 | 206.00 | 207.00 | 207.00 | 88 |
| 2024-11-08 | 216.00 | 216.00 | 211.00 | 211.00 | 211.00 | 106 |
| 2024-11-07 | 214.00 | 215.00 | 211.00 | 211.00 | 211.00 | 1,338 |
| 2024-11-06 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 18 |
| 2024-11-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 10 |
| 2024-11-04 | 215.00 | 216.00 | 207.00 | 216.00 | 216.00 | 54 |
| 2024-10-31 | 215.00 | 215.00 | 208.00 | 215.00 | 215.00 | 608 |
| 2024-10-30 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 4 |
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.