Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.830 | 6.050 | 5.830 | 6.000 | 6.000 | 4,821 |
| 2024-08-19 | 5.780 | 5.850 | 5.500 | 5.830 | 5.830 | 2,572 |
| 2024-08-16 | 5.780 | 5.780 | 5.610 | 5.700 | 5.700 | 128 |
| 2024-08-14 | 5.680 | 5.680 | 5.470 | 5.680 | 5.680 | 1,562 |
| 2024-08-13 | 5.600 | 5.670 | 5.510 | 5.630 | 5.630 | 393 |
| 2024-08-12 | 5.500 | 5.640 | 5.440 | 5.640 | 5.640 | 11,428 |
| 2024-08-09 | 5.510 | 5.510 | 5.260 | 5.500 | 5.500 | 10,933 |
| 2024-08-08 | 5.400 | 5.470 | 5.240 | 5.470 | 5.470 | 6,130 |
| 2024-08-07 | 5.420 | 5.420 | 5.400 | 5.420 | 5.420 | 502 |
| 2024-08-06 | 5.120 | 5.420 | 5.100 | 5.420 | 5.420 | 2,560 |
| 2024-08-05 | 5.210 | 5.350 | 5.000 | 5.160 | 5.160 | 6,470 |
| 2024-08-02 | 5.320 | 5.410 | 5.100 | 5.310 | 5.310 | 3,965 |
| 2024-08-01 | 5.530 | 5.530 | 5.350 | 5.470 | 5.470 | 2,009 |
| 2024-07-31 | 5.540 | 5.540 | 5.370 | 5.530 | 5.530 | 1,378 |
| 2024-07-30 | 5.540 | 5.540 | 5.450 | 5.450 | 5.450 | 1,508 |
| 2024-07-29 | 5.550 | 5.550 | 5.450 | 5.540 | 5.540 | 165 |
| 2024-07-26 | 5.560 | 5.560 | 5.390 | 5.550 | 5.550 | 2,155 |
| 2024-07-25 | 5.410 | 5.580 | 5.310 | 5.350 | 5.350 | 5,643 |
| 2024-07-24 | 5.460 | 5.460 | 5.340 | 5.340 | 5.340 | 2,569 |
| 2024-07-23 | 5.550 | 5.550 | 5.350 | 5.480 | 5.480 | 6,960 |
| 2024-07-22 | 5.590 | 5.590 | 5.450 | 5.450 | 5.450 | 4,661 |
| 2024-07-19 | 5.630 | 5.630 | 5.450 | 5.590 | 5.590 | 2,087 |
| 2024-07-18 | 5.490 | 5.630 | 5.490 | 5.550 | 5.550 | 384 |
| 2024-07-17 | 5.630 | 5.630 | 5.470 | 5.480 | 5.480 | 574 |
| 2024-07-16 | 5.620 | 5.620 | 5.480 | 5.480 | 5.480 | 4,246 |
| 2024-07-15 | 5.640 | 5.640 | 5.510 | 5.620 | 5.620 | 1,006 |
| 2024-07-12 | 5.590 | 5.650 | 5.590 | 5.640 | 5.640 | 446 |
| 2024-07-11 | 5.560 | 5.580 | 5.550 | 5.580 | 5.580 | 799 |
| 2024-07-10 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 3,061 |
| 2024-07-09 | 5.590 | 5.590 | 5.510 | 5.540 | 5.540 | 4,160 |
| 2024-07-08 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 1,826 |
| 2024-07-05 | 5.600 | 5.630 | 5.460 | 5.610 | 5.610 | 11,757 |
| 2024-07-04 | 5.660 | 5.660 | 5.510 | 5.560 | 5.560 | 2,673 |
| 2024-07-03 | 5.550 | 5.680 | 5.550 | 5.650 | 5.650 | 4,306 |
| 2024-07-02 | 5.700 | 5.700 | 5.480 | 5.550 | 5.550 | 8,298 |
| 2024-07-01 | 5.670 | 5.720 | 5.560 | 5.700 | 5.700 | 697 |
| 2024-06-28 | 5.690 | 5.690 | 5.540 | 5.660 | 5.660 | 556 |
| 2024-06-27 | 5.620 | 5.720 | 5.500 | 5.690 | 5.690 | 4,611 |
| 2024-06-26 | 5.690 | 5.690 | 5.550 | 5.620 | 5.620 | 1,433 |
| 2024-06-25 | 5.690 | 5.690 | 5.580 | 5.690 | 5.690 | 165 |
| 2024-06-24 | 5.770 | 5.770 | 5.540 | 5.690 | 5.690 | 6,809 |
| 2024-06-21 | 5.820 | 5.820 | 5.650 | 5.770 | 5.770 | 5,528 |
| 2024-06-20 | 5.820 | 5.820 | 5.650 | 5.800 | 5.800 | 2,992 |
| 2024-06-19 | 5.820 | 5.820 | 5.670 | 5.810 | 5.810 | 1,708 |
| 2024-06-18 | 5.800 | 5.850 | 5.680 | 5.780 | 5.780 | 7,222 |
| 2024-06-17 | 5.790 | 5.790 | 5.660 | 5.700 | 5.700 | 1,084 |
| 2024-06-14 | 5.880 | 5.880 | 5.610 | 5.800 | 5.800 | 832 |
| 2024-06-13 | 5.760 | 5.760 | 5.630 | 5.650 | 5.650 | 1,503 |
| 2024-06-12 | 5.910 | 5.910 | 5.690 | 5.760 | 5.760 | 533 |
| 2024-06-11 | 5.700 | 5.970 | 5.460 | 5.840 | 5.840 | 2,983 |
| 2024-06-10 | 5.730 | 5.730 | 5.620 | 5.700 | 5.700 | 6,214 |
| 2024-06-07 | 5.700 | 5.740 | 5.400 | 5.740 | 5.740 | 7,898 |
| 2024-06-06 | 5.770 | 5.770 | 5.650 | 5.700 | 5.700 | 3,766 |
| 2024-06-05 | 5.740 | 5.770 | 5.670 | 5.770 | 5.770 | 3,669 |
| 2024-06-04 | 5.770 | 5.770 | 5.740 | 5.740 | 5.740 | 340 |
| 2024-06-03 | 5.770 | 5.860 | 5.730 | 5.730 | 5.730 | 9,495 |
| 2024-05-31 | 6.050 | 6.050 | 5.760 | 5.910 | 5.910 | 3,948 |
| 2024-05-29 | 5.840 | 6.150 | 5.600 | 5.920 | 5.920 | 16,955 |
| 2024-05-28 | 5.730 | 5.750 | 5.600 | 5.750 | 5.750 | 2,848 |
| 2024-05-27 | 5.880 | 5.880 | 5.660 | 5.700 | 5.700 | 5,872 |
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.