HiProMine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 6 |
| 2024-10-28 | 204.00 | 220.00 | 201.00 | 208.00 | 208.00 | 266 |
| 2024-10-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 100 |
| 2024-10-23 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 15 |
| 2024-10-22 | 195.50 | 203.00 | 195.50 | 203.00 | 203.00 | 393 |
| 2024-10-21 | 200.00 | 200.00 | 190.50 | 192.00 | 192.00 | 119 |
| 2024-10-18 | 198.00 | 201.00 | 180.50 | 194.00 | 194.00 | 420 |
| 2024-10-17 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | 375 |
| 2024-10-16 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 28 |
| 2024-10-15 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 271 |
| 2024-10-14 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 4 |
| 2024-10-11 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 82 |
| 2024-10-10 | 206.00 | 206.00 | 199.00 | 206.00 | 206.00 | 24 |
| 2024-10-09 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 19 |
| 2024-10-08 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 14 |
| 2024-10-07 | 204.00 | 205.00 | 199.50 | 205.00 | 205.00 | 260 |
| 2024-10-04 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5 |
| 2024-10-03 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 2,267 |
| 2024-10-02 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 319 |
| 2024-10-01 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1,108 |
| 2024-09-30 | 204.00 | 207.00 | 201.00 | 207.00 | 207.00 | 60 |
| 2024-09-27 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 35 |
| 2024-09-26 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | 72 |
| 2024-09-25 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 9 |
| 2024-09-24 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 20 |
| 2024-09-20 | 208.00 | 212.00 | 203.00 | 212.00 | 212.00 | 236 |
| 2024-09-19 | 208.00 | 209.00 | 201.00 | 205.00 | 205.00 | 196 |
| 2024-09-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 10 |
| 2024-09-17 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | 154 |
| 2024-09-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 10 |
| 2024-09-12 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 105 |
| 2024-09-11 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 108 |
| 2024-09-10 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3 |
| 2024-09-09 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 434 |
| 2024-09-06 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | 540 |
| 2024-09-05 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | 141 |
| 2024-09-04 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 19 |
| 2024-09-03 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 14 |
| 2024-09-02 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 131 |
| 2024-08-29 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 13 |
| 2024-08-28 | 217.00 | 217.00 | 216.00 | 217.00 | 217.00 | 148 |
| 2024-08-27 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | 148 |
| 2024-08-26 | 219.00 | 221.00 | 218.00 | 219.00 | 219.00 | 196 |
| 2024-08-23 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 11 |
| 2024-08-22 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 31 |
| 2024-08-21 | 210.00 | 218.00 | 210.00 | 213.00 | 213.00 | 354 |
| 2024-08-20 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 276 |
| 2024-08-19 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 80 |
| 2024-08-16 | 215.00 | 220.00 | 212.00 | 212.00 | 212.00 | 92 |
| 2024-08-14 | 211.00 | 219.00 | 211.00 | 215.00 | 215.00 | 80 |
| 2024-08-13 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 26 |
| 2024-08-12 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 146 |
| 2024-08-09 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | 77 |
| 2024-08-08 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 6 |
| 2024-08-07 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | 953 |
| 2024-08-06 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 47 |
| 2024-08-05 | 222.00 | 222.00 | 203.00 | 214.00 | 214.00 | 847 |
| 2024-08-02 | 234.00 | 235.00 | 221.00 | 222.00 | 222.00 | 186 |
| 2024-08-01 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 679 |
| 2024-07-31 | 220.00 | 248.00 | 220.00 | 230.00 | 230.00 | 2,501 |
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.