Hydrapres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.434	0.470	0.434	0.470	0.470	879
2022-06-13	0.428	0.470	0.424	0.470	0.470	4,148
2022-06-10	0.490	0.490	0.450	0.484	0.484	11,203
2022-06-09	0.500	0.500	0.500	0.500	0.500	30
2022-06-08	0.500	0.500	0.500	0.500	0.500	30
2022-06-07	0.500	0.500	0.500	0.500	0.500	30
2022-06-06	0.490	0.510	0.490	0.510	0.510	200
2022-06-01	0.500	0.500	0.500	0.500	0.500	1,930
2022-05-31	0.500	0.500	0.432	0.494	0.494	4,357
2022-05-30	0.470	0.505	0.470	0.505	0.505	2,888
2022-05-25	0.464	0.470	0.450	0.470	0.470	513
2022-05-24	0.454	0.464	0.454	0.464	0.464	1,397
2022-05-23	0.520	0.520	0.416	0.454	0.454	9,899
2022-05-20	0.530	0.530	0.530	0.530	0.530	20
2022-05-19	0.466	0.535	0.466	0.520	0.520	9,700
2022-05-18	0.430	0.462	0.430	0.462	0.462	1,911
2022-05-12	0.462	0.466	0.428	0.466	0.466	4,205
2022-05-11	0.470	0.470	0.470	0.470	0.470	30
2022-05-09	0.480	0.480	0.480	0.480	0.480	400
2022-05-06	0.450	0.480	0.416	0.480	0.480	4,001
2022-05-05	0.505	0.520	0.450	0.520	0.520	2,191
2022-05-04	0.515	0.545	0.470	0.505	0.505	4,032
2022-05-02	0.550	0.570	0.500	0.550	0.550	14,405
2022-04-29	0.610	0.610	0.605	0.605	0.605	1,200
2022-04-28	0.750	0.780	0.505	0.520	0.520	55,492
2022-04-27	0.700	0.700	0.600	0.690	0.690	4,448
2022-04-26	0.790	0.935	0.660	0.720	0.720	77,597
2022-04-25	0.460	0.660	0.460	0.660	0.660	107,617
2022-04-22	0.460	0.460	0.460	0.460	0.460	30
2022-04-21	0.460	0.460	0.460	0.460	0.460	50
2022-04-20	0.460	0.460	0.460	0.460	0.460	30
2022-04-14	0.450	0.460	0.450	0.460	0.460	1,500
2022-04-13	0.440	0.450	0.440	0.450	0.450	1,050
2022-04-12	0.448	0.450	0.400	0.400	0.400	4,600
2022-03-30	0.460	0.460	0.410	0.440	0.440	6,130
2022-03-24	0.420	0.470	0.420	0.470	0.470	1,470
2022-03-21	0.430	0.430	0.430	0.430	0.430	769
2022-03-14	0.480	0.480	0.440	0.440	0.440	3,336
2022-03-11	0.410	0.440	0.382	0.440	0.440	7,607
2022-03-10	0.420	0.420	0.420	0.420	0.420	30
2022-03-09	0.420	0.420	0.420	0.420	0.420	30
2022-03-07	0.430	0.430	0.410	0.410	0.410	670
2022-03-04	0.430	0.430	0.430	0.430	0.430	30
2022-03-03	0.430	0.430	0.430	0.430	0.430	30
2022-03-02	0.470	0.470	0.430	0.430	0.430	1,050
2022-02-25	0.450	0.450	0.450	0.450	0.450	30
2022-02-24	0.450	0.450	0.420	0.420	0.420	24,608
2022-02-22	0.480	0.480	0.480	0.480	0.480	50
2022-02-21	0.480	0.480	0.480	0.480	0.480	30
2022-02-18	0.480	0.480	0.480	0.480	0.480	30
2022-02-17	0.480	0.480	0.480	0.480	0.480	44
2022-02-16	0.480	0.480	0.480	0.480	0.480	3,530
2022-02-14	0.450	0.450	0.444	0.444	0.444	5,982
2022-02-11	0.480	0.480	0.470	0.480	0.480	3,090
2022-02-10	0.480	0.480	0.480	0.480	0.480	3,147
2022-02-08	0.480	0.480	0.480	0.480	0.480	2,030
2022-02-07	0.480	0.480	0.480	0.480	0.480	40
2022-02-04	0.480	0.480	0.480	0.480	0.480	30
2022-02-03	0.480	0.480	0.480	0.480	0.480	30
2022-02-02	0.480	0.480	0.480	0.480	0.480	30

← NewerPage 12 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.