Hydrapres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.590	0.590	0.590	0.590	0.590	20
2022-12-01	0.590	0.590	0.590	0.590	0.590	20
2022-11-30	0.590	0.590	0.590	0.590	0.590	20
2022-11-29	0.590	0.590	0.590	0.590	0.590	20
2022-11-28	0.590	0.590	0.590	0.590	0.590	20
2022-11-25	0.590	0.590	0.540	0.590	0.590	79
2022-11-24	0.590	0.590	0.590	0.590	0.590	20
2022-11-23	0.590	0.590	0.590	0.590	0.590	50
2022-11-16	0.550	0.590	0.550	0.590	0.590	440
2022-11-15	0.590	0.590	0.590	0.590	0.590	20
2022-11-10	0.585	0.600	0.585	0.600	0.600	2,000
2022-11-04	0.590	0.590	0.540	0.585	0.585	1,543
2022-11-02	0.600	0.600	0.550	0.600	0.600	41
2022-10-25	0.560	0.610	0.560	0.610	0.610	2,501
2022-10-14	0.680	0.700	0.560	0.620	0.620	14,155
2022-10-13	0.565	0.675	0.565	0.675	0.675	13,375
2022-10-12	0.565	0.570	0.565	0.570	0.570	1,500
2022-10-10	0.555	0.560	0.555	0.560	0.560	700
2022-10-07	0.540	0.550	0.540	0.550	0.550	3,810
2022-10-03	0.480	0.540	0.480	0.540	0.540	2,236
2022-09-28	0.478	0.480	0.478	0.480	0.480	204
2022-09-26	0.460	0.478	0.452	0.478	0.478	606
2022-09-20	0.480	0.480	0.452	0.478	0.478	7,247
2022-09-19	0.480	0.480	0.480	0.480	0.480	30
2022-09-16	0.480	0.480	0.480	0.480	0.480	30
2022-09-15	0.480	0.480	0.480	0.480	0.480	30
2022-09-14	0.480	0.480	0.480	0.480	0.480	30
2022-09-13	0.480	0.480	0.480	0.480	0.480	30
2022-09-08	0.494	0.498	0.494	0.494	0.494	1,302
2022-09-07	0.494	0.494	0.494	0.494	0.494	999
2022-09-06	0.490	0.494	0.480	0.494	0.494	5,301
2022-09-01	0.530	0.530	0.530	0.530	0.530	289
2022-08-31	0.530	0.535	0.530	0.535	0.535	300
2022-08-30	0.530	0.530	0.530	0.530	0.530	499
2022-08-25	0.525	0.530	0.525	0.530	0.530	501
2022-08-22	0.520	0.520	0.520	0.520	0.520	562
2022-08-17	0.480	0.520	0.480	0.520	0.520	650
2022-08-16	0.500	0.520	0.500	0.520	0.520	4,890
2022-08-12	0.550	0.550	0.550	0.550	0.550	30
2022-08-11	0.550	0.550	0.550	0.550	0.550	30
2022-08-05	0.510	0.550	0.510	0.550	0.550	1,010
2022-08-03	0.545	0.565	0.520	0.565	0.565	1,308
2022-07-29	0.510	0.545	0.510	0.545	0.545	360
2022-07-26	0.510	0.540	0.510	0.540	0.540	1,664
2022-07-25	0.510	0.510	0.510	0.510	0.510	20
2022-07-21	0.505	0.510	0.505	0.510	0.510	4,000
2022-07-20	0.510	0.510	0.510	0.510	0.510	20
2022-07-19	0.505	0.510	0.505	0.510	0.510	2,100
2022-07-18	0.510	0.510	0.510	0.510	0.510	20
2022-07-15	0.484	0.510	0.484	0.510	0.510	2,229
2022-07-12	0.480	0.484	0.480	0.484	0.484	1,325
2022-07-11	0.472	0.480	0.472	0.480	0.480	201
2022-07-06	0.470	0.470	0.470	0.470	0.470	100
2022-07-01	0.450	0.480	0.450	0.480	0.480	3,237
2022-06-30	0.440	0.460	0.440	0.460	0.460	404
2022-06-24	0.440	0.460	0.440	0.460	0.460	861
2022-06-23	0.468	0.468	0.468	0.468	0.468	13
2022-06-22	0.468	0.468	0.468	0.468	0.468	200
2022-06-20	0.430	0.470	0.424	0.470	0.470	671
2022-06-15	0.430	0.480	0.430	0.480	0.480	2,570

← NewerPage 11 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.