Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 8.900 | 9.180 | 8.100 | 8.840 | 8.840 | 94,458 |
| 2023-09-04 | 8.040 | 8.920 | 8.000 | 8.860 | 8.860 | 218,102 |
| 2023-09-01 | 7.000 | 8.000 | 7.000 | 7.700 | 7.700 | 185,615 |
| 2023-08-31 | 7.140 | 7.240 | 6.520 | 6.800 | 6.800 | 144,859 |
| 2023-08-30 | 6.600 | 7.360 | 6.500 | 7.360 | 7.360 | 245,008 |
| 2023-08-29 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 12 |
| 2023-08-28 | 5.280 | 5.320 | 5.220 | 5.320 | 5.320 | 2,638 |
| 2023-08-25 | 5.260 | 5.260 | 5.120 | 5.180 | 5.180 | 1,218 |
| 2023-08-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10 |
| 2023-08-23 | 5.180 | 5.240 | 5.040 | 5.240 | 5.240 | 645 |
| 2023-08-22 | 5.200 | 5.200 | 5.040 | 5.180 | 5.180 | 2,089 |
| 2023-08-21 | 5.260 | 5.260 | 5.060 | 5.220 | 5.220 | 2,169 |
| 2023-08-18 | 5.460 | 5.460 | 5.060 | 5.080 | 5.080 | 14,491 |
| 2023-08-17 | 5.640 | 5.640 | 5.260 | 5.480 | 5.480 | 6,344 |
| 2023-08-16 | 5.780 | 5.780 | 5.340 | 5.340 | 5.340 | 4,614 |
| 2023-08-14 | 5.600 | 5.800 | 5.360 | 5.800 | 5.800 | 2,997 |
| 2023-08-11 | 5.560 | 5.780 | 5.420 | 5.580 | 5.580 | 7,653 |
| 2023-08-10 | 5.580 | 5.700 | 5.500 | 5.500 | 5.500 | 4,613 |
| 2023-08-09 | 5.460 | 5.920 | 5.440 | 5.660 | 5.660 | 13,257 |
| 2023-08-08 | 5.340 | 5.460 | 5.300 | 5.300 | 5.300 | 16,425 |
| 2023-08-07 | 5.600 | 5.660 | 5.500 | 5.500 | 5.500 | 8,483 |
| 2023-08-04 | 5.760 | 5.840 | 5.660 | 5.660 | 5.660 | 6,868 |
| 2023-08-03 | 5.740 | 5.780 | 5.740 | 5.780 | 5.780 | 276 |
| 2023-08-02 | 6.060 | 6.060 | 5.740 | 5.740 | 5.740 | 3,612 |
| 2023-08-01 | 5.720 | 6.260 | 5.660 | 5.920 | 5.920 | 15,006 |
| 2023-07-31 | 5.860 | 5.860 | 5.560 | 5.720 | 5.720 | 3,969 |
| 2023-07-28 | 5.660 | 5.860 | 5.560 | 5.860 | 5.860 | 14,546 |
| 2023-07-27 | 5.900 | 5.900 | 5.560 | 5.560 | 5.560 | 8,489 |
| 2023-07-26 | 5.900 | 6.000 | 5.660 | 5.720 | 5.720 | 9,356 |
| 2023-07-25 | 6.180 | 6.180 | 5.740 | 5.820 | 5.820 | 32,693 |
| 2023-07-24 | 5.000 | 6.280 | 5.000 | 6.280 | 6.280 | 51,110 |
| 2023-07-21 | 5.140 | 5.140 | 4.960 | 5.100 | 5.100 | 1,494 |
| 2023-07-20 | 5.220 | 5.220 | 4.920 | 5.160 | 5.160 | 5,819 |
| 2023-07-19 | 5.160 | 5.400 | 5.080 | 5.240 | 5.240 | 21,452 |
| 2023-07-18 | 5.160 | 5.180 | 4.900 | 5.140 | 5.140 | 6,697 |
| 2023-07-17 | 5.180 | 5.180 | 5.000 | 5.140 | 5.140 | 3,632 |
| 2023-07-14 | 5.200 | 5.200 | 4.970 | 5.180 | 5.180 | 7,354 |
| 2023-07-13 | 5.180 | 5.180 | 5.060 | 5.180 | 5.180 | 51 |
| 2023-07-12 | 5.040 | 5.180 | 5.040 | 5.180 | 5.180 | 138 |
| 2023-07-11 | 5.180 | 5.180 | 4.800 | 5.040 | 5.040 | 9,369 |
| 2023-07-10 | 5.200 | 5.360 | 4.990 | 5.060 | 5.060 | 11,660 |
| 2023-07-07 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 9,927 |
| 2023-07-06 | 4.990 | 4.990 | 4.860 | 4.880 | 4.880 | 10,329 |
| 2023-07-05 | 4.980 | 5.000 | 4.820 | 4.990 | 4.990 | 12,558 |
| 2023-07-04 | 4.770 | 5.140 | 4.740 | 4.740 | 4.740 | 7,785 |
| 2023-07-03 | 4.770 | 4.770 | 4.720 | 4.770 | 4.770 | 519 |
| 2023-06-30 | 4.770 | 4.770 | 4.710 | 4.710 | 4.710 | 1,463 |
| 2023-06-29 | 4.720 | 4.770 | 4.720 | 4.770 | 4.770 | 900 |
| 2023-06-28 | 4.900 | 4.900 | 4.620 | 4.720 | 4.720 | 6,131 |
| 2023-06-27 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 513 |
| 2023-06-26 | 4.930 | 4.930 | 4.750 | 4.750 | 4.750 | 2,632 |
| 2023-06-23 | 4.950 | 4.950 | 4.740 | 4.740 | 4.740 | 791 |
| 2023-06-22 | 4.890 | 4.910 | 4.890 | 4.910 | 4.910 | 2,459 |
| 2023-06-21 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3 |
| 2023-06-20 | 4.880 | 4.880 | 4.800 | 4.880 | 4.880 | 656 |
| 2023-06-19 | 4.810 | 4.850 | 4.800 | 4.800 | 4.800 | 3,607 |
| 2023-06-16 | 4.930 | 4.930 | 4.760 | 4.870 | 4.870 | 5,550 |
| 2023-06-15 | 4.940 | 4.940 | 4.810 | 4.810 | 4.810 | 577 |
| 2023-06-14 | 4.950 | 5.100 | 4.870 | 4.870 | 4.870 | 4,001 |
| 2023-06-13 | 5.080 | 5.160 | 4.940 | 4.940 | 4.940 | 1,463 |
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.