Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.800 | 5.940 | 5.700 | 5.840 | 5.840 | 6,159 |
| 2024-05-23 | 5.780 | 5.840 | 5.740 | 5.800 | 5.800 | 1,544 |
| 2024-05-22 | 5.800 | 5.800 | 5.660 | 5.800 | 5.800 | 1,518 |
| 2024-05-21 | 5.730 | 5.840 | 5.600 | 5.800 | 5.800 | 9,018 |
| 2024-05-20 | 5.920 | 5.920 | 5.500 | 5.650 | 5.650 | 30,312 |
| 2024-05-17 | 5.800 | 5.920 | 5.750 | 5.920 | 5.920 | 4,143 |
| 2024-05-16 | 5.900 | 6.000 | 5.760 | 5.760 | 5.760 | 16,271 |
| 2024-05-15 | 5.900 | 5.930 | 5.870 | 5.870 | 5.870 | 3,275 |
| 2024-05-14 | 6.120 | 6.120 | 5.850 | 5.940 | 5.940 | 926 |
| 2024-05-13 | 5.820 | 6.150 | 5.820 | 6.120 | 6.120 | 8,101 |
| 2024-05-10 | 5.950 | 5.950 | 5.800 | 5.870 | 5.870 | 8,117 |
| 2024-05-09 | 6.000 | 6.000 | 5.870 | 5.950 | 5.950 | 8,059 |
| 2024-05-08 | 6.000 | 6.000 | 5.880 | 5.920 | 5.920 | 4,279 |
| 2024-05-07 | 6.150 | 6.150 | 5.850 | 5.880 | 5.880 | 10,299 |
| 2024-05-06 | 6.260 | 6.300 | 5.810 | 5.920 | 5.920 | 22,466 |
| 2024-05-02 | 6.550 | 6.550 | 6.160 | 6.270 | 6.270 | 48,437 |
| 2024-04-30 | 6.670 | 6.820 | 6.510 | 6.800 | 6.800 | 5,362 |
| 2024-04-29 | 6.680 | 6.680 | 6.550 | 6.670 | 6.670 | 3,350 |
| 2024-04-26 | 6.820 | 6.820 | 6.600 | 6.680 | 6.680 | 1,747 |
| 2024-04-25 | 6.800 | 6.800 | 6.550 | 6.700 | 6.700 | 2,309 |
| 2024-04-24 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 6,920 |
| 2024-04-23 | 6.820 | 6.820 | 6.550 | 6.680 | 6.680 | 4,324 |
| 2024-04-22 | 6.820 | 6.820 | 6.570 | 6.770 | 6.770 | 7,747 |
| 2024-04-19 | 6.760 | 6.820 | 6.670 | 6.820 | 6.820 | 2,475 |
| 2024-04-18 | 6.940 | 6.940 | 6.690 | 6.750 | 6.750 | 5,926 |
| 2024-04-17 | 6.890 | 6.940 | 6.750 | 6.940 | 6.940 | 4,880 |
| 2024-04-16 | 6.950 | 6.950 | 6.720 | 6.890 | 6.890 | 5,027 |
| 2024-04-15 | 6.940 | 6.940 | 6.800 | 6.860 | 6.860 | 1,633 |
| 2024-04-12 | 6.820 | 6.950 | 6.820 | 6.940 | 6.940 | 3,877 |
| 2024-04-11 | 6.900 | 6.900 | 6.730 | 6.820 | 6.820 | 2,343 |
| 2024-04-10 | 6.980 | 6.980 | 6.800 | 6.900 | 6.900 | 4,623 |
| 2024-04-09 | 6.990 | 7.000 | 6.800 | 7.000 | 7.000 | 2,140 |
| 2024-04-08 | 6.960 | 7.000 | 6.720 | 6.990 | 6.990 | 7,396 |
| 2024-04-05 | 6.870 | 6.980 | 6.800 | 6.980 | 6.980 | 4,000 |
| 2024-04-04 | 6.720 | 6.870 | 6.670 | 6.840 | 6.840 | 3,139 |
| 2024-04-03 | 6.920 | 6.920 | 6.700 | 6.890 | 6.890 | 1,033 |
| 2024-04-02 | 6.940 | 6.940 | 6.720 | 6.920 | 6.920 | 85 |
| 2024-03-28 | 6.920 | 6.940 | 6.800 | 6.940 | 6.940 | 2,568 |
| 2024-03-27 | 6.800 | 6.940 | 6.420 | 6.940 | 6.940 | 11,606 |
| 2024-03-26 | 6.880 | 6.960 | 6.800 | 6.800 | 6.800 | 13,165 |
| 2024-03-25 | 6.680 | 6.880 | 6.600 | 6.880 | 6.880 | 11,848 |
| 2024-03-22 | 6.900 | 6.900 | 6.680 | 6.860 | 6.860 | 5,423 |
| 2024-03-21 | 6.800 | 6.920 | 6.620 | 6.920 | 6.920 | 9,229 |
| 2024-03-20 | 6.800 | 6.800 | 6.600 | 6.780 | 6.780 | 2,912 |
| 2024-03-19 | 6.880 | 6.880 | 6.760 | 6.800 | 6.800 | 3,506 |
| 2024-03-18 | 6.780 | 6.880 | 6.760 | 6.840 | 6.840 | 10,668 |
| 2024-03-15 | 7.300 | 7.300 | 6.760 | 6.780 | 6.780 | 59,542 |
| 2024-03-14 | 7.680 | 7.680 | 7.220 | 7.480 | 7.480 | 13,885 |
| 2024-03-13 | 7.680 | 7.840 | 7.580 | 7.680 | 7.680 | 11,788 |
| 2024-03-12 | 7.760 | 7.820 | 7.480 | 7.700 | 7.700 | 10,953 |
| 2024-03-11 | 7.400 | 7.780 | 7.400 | 7.760 | 7.760 | 25,293 |
| 2024-03-08 | 7.420 | 7.420 | 7.200 | 7.300 | 7.300 | 2,437 |
| 2024-03-07 | 7.460 | 7.460 | 7.200 | 7.300 | 7.300 | 7,244 |
| 2024-03-06 | 7.380 | 7.460 | 7.200 | 7.460 | 7.460 | 8,005 |
| 2024-03-05 | 7.300 | 7.380 | 7.260 | 7.280 | 7.280 | 2,377 |
| 2024-03-04 | 7.540 | 7.580 | 7.280 | 7.300 | 7.300 | 15,366 |
| 2024-03-01 | 7.460 | 7.620 | 7.240 | 7.540 | 7.540 | 24,120 |
| 2024-02-29 | 7.240 | 7.640 | 7.220 | 7.320 | 7.320 | 14,414 |
| 2024-02-28 | 7.320 | 7.520 | 7.280 | 7.280 | 7.280 | 12,274 |
| 2024-02-27 | 7.640 | 7.800 | 7.340 | 7.540 | 7.540 | 33,639 |
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.