Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.080 | 5.160 | 4.940 | 4.940 | 4.940 | 1,463 |
| 2023-06-12 | 5.140 | 5.180 | 4.940 | 5.160 | 5.160 | 4,158 |
| 2023-06-09 | 5.140 | 5.140 | 5.120 | 5.140 | 5.140 | 1,228 |
| 2023-06-07 | 5.000 | 5.140 | 4.920 | 5.140 | 5.140 | 2,589 |
| 2023-06-06 | 5.040 | 5.060 | 4.950 | 4.950 | 4.950 | 3,411 |
| 2023-06-05 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 5,014 |
| 2023-06-02 | 4.920 | 5.000 | 4.800 | 5.000 | 5.000 | 5,780 |
| 2023-06-01 | 4.860 | 4.860 | 4.700 | 4.860 | 4.860 | 2,378 |
| 2023-05-31 | 4.830 | 4.980 | 4.800 | 4.800 | 4.800 | 5,933 |
| 2023-05-30 | 4.710 | 4.720 | 4.610 | 4.720 | 4.720 | 111 |
| 2023-05-29 | 4.770 | 4.770 | 4.610 | 4.720 | 4.720 | 917 |
| 2023-05-26 | 4.720 | 4.720 | 4.710 | 4.720 | 4.720 | 553 |
| 2023-05-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 492 |
| 2023-05-24 | 4.740 | 4.740 | 4.570 | 4.570 | 4.570 | 5,571 |
| 2023-05-23 | 4.870 | 4.870 | 4.600 | 4.640 | 4.640 | 27,841 |
| 2023-05-22 | 4.900 | 4.900 | 4.650 | 4.790 | 4.790 | 7,008 |
| 2023-05-19 | 4.900 | 4.900 | 4.700 | 4.890 | 4.890 | 7,598 |
| 2023-05-18 | 4.720 | 4.730 | 4.600 | 4.730 | 4.730 | 4,130 |
| 2023-05-17 | 4.830 | 4.830 | 4.600 | 4.760 | 4.760 | 3,516 |
| 2023-05-16 | 4.910 | 4.910 | 4.610 | 4.700 | 4.700 | 10,645 |
| 2023-05-15 | 4.960 | 4.960 | 4.770 | 4.790 | 4.790 | 5,887 |
| 2023-05-12 | 4.890 | 4.900 | 4.650 | 4.900 | 4.900 | 9,336 |
| 2023-05-11 | 4.920 | 4.920 | 4.700 | 4.890 | 4.890 | 3,815 |
| 2023-05-10 | 4.670 | 4.840 | 4.670 | 4.840 | 4.840 | 845 |
| 2023-05-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 215 |
| 2023-05-08 | 4.670 | 4.750 | 4.670 | 4.680 | 4.680 | 2,284 |
| 2023-05-05 | 4.690 | 4.690 | 4.670 | 4.670 | 4.670 | 264 |
| 2023-05-04 | 4.780 | 4.780 | 4.610 | 4.610 | 4.610 | 3,184 |
| 2023-05-02 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 1,238 |
| 2023-04-28 | 4.600 | 4.840 | 4.520 | 4.800 | 4.800 | 3,237 |
| 2023-04-27 | 4.850 | 4.850 | 4.750 | 4.800 | 4.800 | 126 |
| 2023-04-26 | 4.850 | 4.850 | 4.740 | 4.830 | 4.830 | 2,313 |
| 2023-04-25 | 4.840 | 4.850 | 4.800 | 4.840 | 4.840 | 2,440 |
| 2023-04-24 | 4.980 | 4.980 | 4.740 | 4.760 | 4.760 | 5,107 |
| 2023-04-21 | 5.000 | 5.380 | 4.900 | 4.990 | 4.990 | 6,664 |
| 2023-04-20 | 5.060 | 5.060 | 4.910 | 5.000 | 5.000 | 154 |
| 2023-04-19 | 5.120 | 5.120 | 4.880 | 5.010 | 5.010 | 630 |
| 2023-04-18 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 510 |
| 2023-04-17 | 4.860 | 5.000 | 4.830 | 5.000 | 5.000 | 2,522 |
| 2023-04-14 | 5.040 | 5.040 | 4.830 | 4.860 | 4.860 | 2,177 |
| 2023-04-13 | 4.890 | 5.000 | 4.885 | 4.885 | 4.885 | 159 |
| 2023-04-12 | 4.870 | 5.180 | 4.865 | 4.865 | 4.865 | 4,573 |
| 2023-04-11 | 4.895 | 4.990 | 4.760 | 4.870 | 4.870 | 6,047 |
| 2023-04-06 | 4.865 | 4.865 | 4.860 | 4.860 | 4.860 | 140 |
| 2023-04-05 | 4.975 | 4.975 | 4.765 | 4.925 | 4.925 | 1,329 |
| 2023-04-04 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 4,493 |
| 2023-04-03 | 4.980 | 4.980 | 4.810 | 4.810 | 4.810 | 112 |
| 2023-03-31 | 4.640 | 4.925 | 4.640 | 4.925 | 4.925 | 1,434 |
| 2023-03-30 | 4.700 | 4.735 | 4.640 | 4.640 | 4.640 | 2,480 |
| 2023-03-29 | 4.840 | 4.840 | 4.630 | 4.630 | 4.630 | 2,295 |
| 2023-03-28 | 4.825 | 4.845 | 4.700 | 4.845 | 4.845 | 3,885 |
| 2023-03-27 | 4.845 | 4.980 | 4.790 | 4.790 | 4.790 | 2,554 |
| 2023-03-24 | 4.960 | 4.960 | 4.800 | 4.845 | 4.845 | 2,421 |
| 2023-03-23 | 4.955 | 4.960 | 4.860 | 4.960 | 4.960 | 1,644 |
| 2023-03-22 | 4.960 | 4.960 | 4.870 | 4.870 | 4.870 | 1,084 |
| 2023-03-21 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 4,716 |
| 2023-03-20 | 4.980 | 5.000 | 4.850 | 4.850 | 4.850 | 3,371 |
| 2023-03-17 | 5.030 | 5.030 | 4.930 | 4.930 | 4.930 | 2,015 |
| 2023-03-16 | 5.170 | 5.170 | 4.930 | 4.930 | 4.930 | 2,808 |
| 2023-03-15 | 5.260 | 5.260 | 4.970 | 4.970 | 4.970 | 2,899 |
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.