Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.250 | 5.250 | 4.980 | 5.120 | 5.120 | 2,207 |
| 2023-03-13 | 5.280 | 5.280 | 5.020 | 5.240 | 5.240 | 8,077 |
| 2023-03-10 | 4.970 | 5.300 | 4.970 | 5.300 | 5.300 | 10,888 |
| 2023-03-09 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 50 |
| 2023-03-08 | 5.070 | 5.070 | 4.980 | 4.985 | 4.985 | 2,627 |
| 2023-03-07 | 5.110 | 5.120 | 4.970 | 5.020 | 5.020 | 2,245 |
| 2023-03-06 | 5.240 | 5.240 | 4.965 | 5.100 | 5.100 | 9,308 |
| 2023-03-03 | 5.270 | 5.270 | 5.120 | 5.230 | 5.230 | 3,199 |
| 2023-03-02 | 5.260 | 5.260 | 5.060 | 5.120 | 5.120 | 1,775 |
| 2023-03-01 | 5.020 | 5.290 | 5.020 | 5.120 | 5.120 | 3,096 |
| 2023-02-28 | 5.010 | 5.300 | 5.010 | 5.020 | 5.020 | 5,441 |
| 2023-02-27 | 5.190 | 5.190 | 5.000 | 5.020 | 5.020 | 1,613 |
| 2023-02-24 | 5.140 | 5.140 | 5.000 | 5.100 | 5.100 | 1,304 |
| 2023-02-23 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 260 |
| 2023-02-22 | 5.190 | 5.190 | 5.000 | 5.000 | 5.000 | 2,884 |
| 2023-02-21 | 5.200 | 5.200 | 4.940 | 5.040 | 5.040 | 7,820 |
| 2023-02-20 | 5.240 | 5.240 | 5.120 | 5.200 | 5.200 | 295 |
| 2023-02-17 | 5.110 | 5.240 | 5.100 | 5.240 | 5.240 | 1,481 |
| 2023-02-16 | 5.190 | 5.600 | 4.955 | 5.140 | 5.140 | 41,973 |
| 2023-02-15 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 2,607 |
| 2023-02-14 | 5.290 | 5.290 | 5.050 | 5.050 | 5.050 | 3,184 |
| 2023-02-13 | 5.420 | 5.430 | 5.020 | 5.030 | 5.030 | 6,741 |
| 2023-02-10 | 5.280 | 5.490 | 5.100 | 5.370 | 5.370 | 17,079 |
| 2023-02-09 | 5.080 | 5.580 | 4.940 | 5.270 | 5.270 | 28,265 |
| 2023-02-08 | 4.925 | 5.290 | 4.770 | 5.080 | 5.080 | 18,157 |
| 2023-02-07 | 4.545 | 4.990 | 4.510 | 4.930 | 4.930 | 29,101 |
| 2023-02-06 | 4.670 | 4.670 | 4.510 | 4.510 | 4.510 | 4,633 |
| 2023-02-03 | 4.595 | 4.615 | 4.520 | 4.615 | 4.615 | 1,061 |
| 2023-02-02 | 4.695 | 4.695 | 4.535 | 4.600 | 4.600 | 3,158 |
| 2023-02-01 | 4.715 | 4.715 | 4.535 | 4.700 | 4.700 | 6,120 |
| 2023-01-31 | 4.520 | 4.725 | 4.520 | 4.725 | 4.725 | 3,428 |
| 2023-01-30 | 4.600 | 4.610 | 4.505 | 4.520 | 4.520 | 4,294 |
| 2023-01-27 | 4.745 | 4.745 | 4.600 | 4.600 | 4.600 | 917 |
| 2023-01-26 | 4.695 | 4.720 | 4.695 | 4.720 | 4.720 | 663 |
| 2023-01-25 | 4.720 | 4.720 | 4.570 | 4.695 | 4.695 | 279 |
| 2023-01-24 | 4.630 | 4.720 | 4.630 | 4.720 | 4.720 | 890 |
| 2023-01-23 | 4.635 | 4.640 | 4.520 | 4.635 | 4.635 | 2,193 |
| 2023-01-20 | 4.510 | 4.620 | 4.510 | 4.620 | 4.620 | 5,300 |
| 2023-01-19 | 4.580 | 4.580 | 4.525 | 4.530 | 4.530 | 5,239 |
| 2023-01-18 | 4.730 | 4.730 | 4.580 | 4.580 | 4.580 | 2,371 |
| 2023-01-17 | 4.735 | 4.735 | 4.655 | 4.655 | 4.655 | 1,206 |
| 2023-01-16 | 4.720 | 4.735 | 4.630 | 4.735 | 4.735 | 1,002 |
| 2023-01-13 | 4.720 | 4.720 | 4.615 | 4.695 | 4.695 | 1,861 |
| 2023-01-12 | 4.725 | 4.725 | 4.660 | 4.660 | 4.660 | 340 |
| 2023-01-11 | 4.730 | 4.730 | 4.645 | 4.645 | 4.645 | 571 |
| 2023-01-10 | 4.760 | 4.760 | 4.570 | 4.730 | 4.730 | 8,912 |
| 2023-01-09 | 4.755 | 4.765 | 4.630 | 4.700 | 4.700 | 5,484 |
| 2023-01-05 | 4.665 | 4.700 | 4.620 | 4.620 | 4.620 | 6,808 |
| 2023-01-04 | 4.700 | 4.700 | 4.565 | 4.665 | 4.665 | 2,710 |
| 2023-01-03 | 4.680 | 4.700 | 4.565 | 4.695 | 4.695 | 10,488 |
| 2023-01-02 | 4.800 | 4.800 | 4.430 | 4.680 | 4.680 | 17,134 |
| 2022-12-30 | 4.900 | 4.945 | 4.770 | 4.770 | 4.770 | 32,611 |
| 2022-12-29 | 5.100 | 5.100 | 4.955 | 5.070 | 5.070 | 3,739 |
| 2022-12-28 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 11,616 |
| 2022-12-27 | 5.020 | 5.020 | 4.860 | 4.900 | 4.900 | 12,550 |
| 2022-12-23 | 5.150 | 5.150 | 4.980 | 5.020 | 5.020 | 6,170 |
| 2022-12-22 | 5.150 | 5.160 | 5.040 | 5.050 | 5.050 | 5,652 |
| 2022-12-21 | 5.210 | 5.210 | 5.100 | 5.100 | 5.100 | 1,336 |
| 2022-12-20 | 5.230 | 5.230 | 5.080 | 5.080 | 5.080 | 232 |
| 2022-12-19 | 5.250 | 5.250 | 5.110 | 5.200 | 5.200 | 153 |
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.