Hydrapres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.400	0.434	0.400	0.434	0.434	250
2024-03-01	0.420	0.420	0.420	0.420	0.420	30
2024-02-29	0.420	0.420	0.420	0.420	0.420	30
2024-02-28	0.420	0.420	0.420	0.420	0.420	30
2024-02-14	0.430	0.430	0.430	0.430	0.430	25
2024-02-13	0.430	0.430	0.430	0.430	0.430	30
2024-02-12	0.430	0.430	0.430	0.430	0.430	100
2024-02-09	0.428	0.430	0.428	0.430	0.430	745
2024-02-08	0.428	0.428	0.428	0.428	0.428	50
2024-02-07	0.362	0.362	0.362	0.362	0.362	600
2024-02-06	0.438	0.438	0.360	0.428	0.428	1,220
2024-02-05	0.438	0.438	0.438	0.438	0.438	20
2024-02-02	0.438	0.438	0.438	0.438	0.438	30
2024-01-31	0.400	0.438	0.380	0.438	0.438	750
2024-01-30	0.448	0.448	0.448	0.448	0.448	30
2024-01-29	0.430	0.448	0.430	0.448	0.448	925
2024-01-26	0.390	0.440	0.390	0.440	0.440	147
2024-01-25	0.440	0.440	0.440	0.440	0.440	30
2024-01-24	0.430	0.430	0.430	0.430	0.430	1,000
2024-01-23	0.448	0.448	0.448	0.448	0.448	30
2024-01-18	0.390	0.430	0.390	0.430	0.430	800
2024-01-17	0.420	0.440	0.420	0.440	0.440	3,500
2023-12-29	0.400	0.420	0.370	0.420	0.420	3,035
2023-12-28	0.400	0.400	0.400	0.400	0.400	30
2023-12-27	0.400	0.400	0.400	0.400	0.400	30
2023-12-22	0.400	0.400	0.400	0.400	0.400	30
2023-12-21	0.400	0.400	0.400	0.400	0.400	50
2023-12-19	0.420	0.420	0.372	0.408	0.408	8,927
2023-12-18	0.420	0.420	0.420	0.420	0.420	30
2023-12-15	0.420	0.420	0.420	0.420	0.420	30
2023-12-14	0.420	0.420	0.420	0.420	0.420	30
2023-12-13	0.420	0.420	0.420	0.420	0.420	30
2023-12-12	0.420	0.420	0.420	0.420	0.420	30
2023-12-11	0.420	0.420	0.420	0.420	0.420	320
2023-12-08	0.420	0.420	0.412	0.412	0.412	190
2023-12-07	0.480	0.480	0.418	0.420	0.420	9,100
2023-12-06	0.486	0.486	0.486	0.486	0.486	17,801
2023-12-04	0.486	0.488	0.450	0.488	0.488	4,179
2023-12-01	0.450	0.488	0.450	0.488	0.488	110
2023-11-28	0.488	0.488	0.488	0.488	0.488	10
2023-11-27	0.460	0.488	0.460	0.460	0.460	245
2023-11-24	0.490	0.490	0.490	0.490	0.490	30
2023-11-23	0.490	0.490	0.490	0.490	0.490	30
2023-11-22	0.490	0.490	0.490	0.490	0.490	30
2023-11-21	0.460	0.490	0.460	0.490	0.490	60
2023-11-20	0.490	0.490	0.490	0.490	0.490	10
2023-11-17	0.450	0.450	0.450	0.450	0.450	1,200
2023-11-10	0.520	0.520	0.450	0.500	0.500	4,525
2023-10-24	0.540	0.540	0.540	0.540	0.540	50
2023-10-23	0.540	0.550	0.540	0.550	0.550	90
2023-10-20	0.530	0.540	0.530	0.540	0.540	101
2023-10-11	0.510	0.520	0.480	0.520	0.520	1,770
2023-10-10	0.510	0.540	0.490	0.540	0.540	1,010
2023-09-27	0.560	0.560	0.520	0.560	0.560	771
2023-09-06	0.560	0.565	0.560	0.565	0.565	11,045
2023-09-05	0.560	0.560	0.560	0.560	0.560	20
2023-09-04	0.560	0.560	0.560	0.560	0.560	30
2023-09-01	0.560	0.560	0.560	0.560	0.560	50
2023-08-31	0.560	0.560	0.560	0.560	0.560	50
2023-08-30	0.560	0.560	0.560	0.560	0.560	20

← NewerPage 8 of 14 · 782 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.