Hydrapres historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.500	0.530	0.500	0.530	0.530	410
2023-04-17	0.500	0.500	0.500	0.500	0.500	2,400
2023-04-14	0.565	0.565	0.500	0.530	0.530	7,100
2023-04-11	0.565	0.570	0.565	0.570	0.570	4,100
2023-04-05	0.570	0.570	0.570	0.570	0.570	30
2023-04-03	0.570	0.570	0.570	0.570	0.570	20
2023-03-29	0.520	0.570	0.500	0.570	0.570	4,282
2023-03-28	0.570	0.570	0.570	0.570	0.570	20
2023-03-24	0.500	0.560	0.500	0.560	0.560	43
2023-03-23	0.540	0.560	0.540	0.560	0.560	5,063
2023-03-22	0.500	0.500	0.500	0.500	0.500	50
2023-03-21	0.530	0.540	0.530	0.540	0.540	2,020
2023-03-20	0.560	0.560	0.480	0.560	0.560	2,205
2023-03-16	0.560	0.560	0.490	0.560	0.560	2,902
2023-03-14	0.540	0.570	0.540	0.570	0.570	748
2023-03-09	0.540	0.540	0.540	0.540	0.540	47
2023-03-08	0.540	0.540	0.540	0.540	0.540	20
2023-03-07	0.530	0.540	0.510	0.510	0.510	298
2023-03-01	0.520	0.530	0.520	0.530	0.530	90
2023-02-28	0.530	0.530	0.530	0.530	0.530	100
2023-02-24	0.510	0.530	0.510	0.530	0.530	40
2023-02-23	0.510	0.530	0.510	0.530	0.530	40
2023-02-22	0.510	0.530	0.510	0.530	0.530	80
2023-02-21	0.500	0.510	0.500	0.510	0.510	1,250
2023-02-16	0.482	0.550	0.470	0.500	0.500	13,470
2023-02-15	0.570	0.570	0.490	0.550	0.550	672
2023-02-14	0.560	0.560	0.560	0.560	0.560	20
2023-02-13	0.560	0.560	0.560	0.560	0.560	30
2023-02-10	0.560	0.560	0.560	0.560	0.560	20
2023-02-09	0.560	0.560	0.560	0.560	0.560	30
2023-02-08	0.560	0.560	0.560	0.560	0.560	100
2023-02-07	0.560	0.560	0.560	0.560	0.560	50
2023-02-06	0.560	0.560	0.560	0.560	0.560	757
2023-02-03	0.560	0.560	0.560	0.560	0.560	30
2023-02-02	0.560	0.560	0.560	0.560	0.560	50
2023-02-01	0.560	0.560	0.560	0.560	0.560	30
2023-01-31	0.560	0.560	0.560	0.560	0.560	1,070
2023-01-30	0.560	0.560	0.560	0.560	0.560	30
2023-01-27	0.570	0.570	0.570	0.570	0.570	20
2023-01-26	0.570	0.570	0.570	0.570	0.570	20
2023-01-25	0.570	0.570	0.570	0.570	0.570	30
2023-01-24	0.570	0.570	0.570	0.570	0.570	20
2023-01-23	0.570	0.570	0.570	0.570	0.570	1,020
2023-01-20	0.600	0.600	0.570	0.570	0.570	2,245
2023-01-13	0.645	0.645	0.645	0.645	0.645	940
2023-01-12	0.650	0.650	0.650	0.650	0.650	90
2023-01-11	0.590	0.645	0.590	0.645	0.645	3,000
2022-12-29	0.590	0.590	0.590	0.590	0.590	20
2022-12-28	0.590	0.590	0.590	0.590	0.590	20
2022-12-27	0.590	0.590	0.590	0.590	0.590	20
2022-12-22	0.590	0.590	0.590	0.590	0.590	40
2022-12-21	0.590	0.590	0.590	0.590	0.590	50
2022-12-20	0.580	0.580	0.580	0.580	0.580	217
2022-12-19	0.585	0.585	0.530	0.580	0.580	963
2022-12-16	0.585	0.585	0.540	0.585	0.585	257
2022-12-13	0.585	0.585	0.585	0.585	0.585	20
2022-12-09	0.570	0.570	0.570	0.570	0.570	1,020
2022-12-08	0.585	0.585	0.585	0.585	0.585	20
2022-12-07	0.585	0.585	0.585	0.585	0.585	20
2022-12-05	0.590	0.590	0.585	0.590	0.590	1,280

← NewerPage 10 of 14 · 785 trading daysOlder →

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.