Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.250 | 5.250 | 5.110 | 5.110 | 5.110 | 1,102 |
| 2022-12-15 | 5.280 | 5.280 | 5.100 | 5.110 | 5.110 | 5,187 |
| 2022-12-14 | 5.350 | 5.350 | 5.110 | 5.280 | 5.280 | 4,363 |
| 2022-12-13 | 5.250 | 5.600 | 5.230 | 5.260 | 5.260 | 13,320 |
| 2022-12-12 | 5.250 | 5.260 | 5.100 | 5.250 | 5.250 | 6,207 |
| 2022-12-09 | 5.200 | 5.240 | 5.200 | 5.220 | 5.220 | 608 |
| 2022-12-08 | 5.200 | 5.250 | 5.090 | 5.190 | 5.190 | 2,486 |
| 2022-12-07 | 5.200 | 5.240 | 5.030 | 5.240 | 5.240 | 15,366 |
| 2022-12-06 | 5.230 | 5.230 | 5.030 | 5.030 | 5.030 | 1,461 |
| 2022-12-05 | 5.230 | 5.230 | 5.020 | 5.150 | 5.150 | 5,149 |
| 2022-12-02 | 5.280 | 5.280 | 4.910 | 5.230 | 5.230 | 9,952 |
| 2022-12-01 | 5.000 | 5.300 | 4.975 | 5.280 | 5.280 | 12,546 |
| 2022-11-30 | 5.000 | 5.000 | 4.665 | 4.820 | 4.820 | 7,694 |
| 2022-11-29 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 5,853 |
| 2022-11-28 | 4.665 | 5.380 | 4.665 | 5.300 | 5.300 | 15,198 |
| 2022-11-25 | 4.750 | 4.750 | 4.570 | 4.580 | 4.580 | 9,373 |
| 2022-11-24 | 4.765 | 4.780 | 4.635 | 4.750 | 4.750 | 3,873 |
| 2022-11-23 | 4.685 | 4.765 | 4.570 | 4.765 | 4.765 | 3,627 |
| 2022-11-22 | 4.595 | 4.765 | 4.575 | 4.600 | 4.600 | 7,551 |
| 2022-11-21 | 4.750 | 4.750 | 4.685 | 4.685 | 4.685 | 261 |
| 2022-11-18 | 4.795 | 4.795 | 4.450 | 4.780 | 4.780 | 14,264 |
| 2022-11-17 | 4.790 | 4.790 | 4.675 | 4.785 | 4.785 | 9,123 |
| 2022-11-16 | 4.510 | 4.675 | 4.465 | 4.675 | 4.675 | 960 |
| 2022-11-15 | 4.510 | 4.815 | 4.510 | 4.520 | 4.520 | 6,620 |
| 2022-11-14 | 4.720 | 4.795 | 4.510 | 4.550 | 4.550 | 4,076 |
| 2022-11-10 | 4.730 | 4.730 | 4.650 | 4.660 | 4.660 | 1,563 |
| 2022-11-09 | 4.670 | 4.840 | 4.650 | 4.650 | 4.650 | 6,201 |
| 2022-11-08 | 4.860 | 4.860 | 4.650 | 4.670 | 4.670 | 2,829 |
| 2022-11-07 | 4.510 | 4.935 | 4.400 | 4.700 | 4.700 | 22,951 |
| 2022-11-04 | 4.450 | 4.535 | 4.395 | 4.535 | 4.535 | 9,964 |
| 2022-11-03 | 4.540 | 4.540 | 4.300 | 4.300 | 4.300 | 8,905 |
| 2022-11-02 | 4.585 | 4.585 | 4.300 | 4.540 | 4.540 | 4,467 |
| 2022-10-31 | 4.375 | 4.510 | 4.375 | 4.510 | 4.510 | 2,816 |
| 2022-10-28 | 4.395 | 4.395 | 4.300 | 4.300 | 4.300 | 843 |
| 2022-10-27 | 4.510 | 4.510 | 4.305 | 4.395 | 4.395 | 214 |
| 2022-10-26 | 4.390 | 4.390 | 4.315 | 4.370 | 4.370 | 267 |
| 2022-10-25 | 4.265 | 4.580 | 4.150 | 4.305 | 4.305 | 5,785 |
| 2022-10-24 | 4.195 | 4.255 | 4.085 | 4.255 | 4.255 | 4,809 |
| 2022-10-21 | 4.450 | 4.580 | 4.010 | 4.200 | 4.200 | 8,063 |
| 2022-10-20 | 4.560 | 4.560 | 4.450 | 4.450 | 4.450 | 1,688 |
| 2022-10-19 | 4.595 | 4.595 | 4.550 | 4.550 | 4.550 | 1,083 |
| 2022-10-18 | 4.595 | 4.595 | 4.590 | 4.590 | 4.590 | 114 |
| 2022-10-17 | 4.580 | 4.595 | 4.505 | 4.595 | 4.595 | 2,327 |
| 2022-10-14 | 4.585 | 4.585 | 4.450 | 4.575 | 4.575 | 1,452 |
| 2022-10-13 | 4.600 | 4.600 | 4.425 | 4.595 | 4.595 | 2,750 |
| 2022-10-12 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,333 |
| 2022-10-11 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 1,649 |
| 2022-10-10 | 4.625 | 4.625 | 4.455 | 4.455 | 4.455 | 1,318 |
| 2022-10-07 | 4.720 | 4.720 | 4.400 | 4.620 | 4.620 | 5,940 |
| 2022-10-06 | 4.640 | 4.640 | 4.550 | 4.640 | 4.640 | 2,349 |
| 2022-10-05 | 4.560 | 4.590 | 4.475 | 4.590 | 4.590 | 2,806 |
| 2022-10-04 | 4.405 | 4.590 | 4.405 | 4.550 | 4.550 | 10,799 |
| 2022-10-03 | 4.595 | 4.595 | 4.420 | 4.420 | 4.420 | 1,976 |
| 2022-09-30 | 4.580 | 4.580 | 4.465 | 4.465 | 4.465 | 1,542 |
| 2022-09-29 | 4.540 | 4.540 | 4.470 | 4.470 | 4.470 | 330 |
| 2022-09-28 | 4.450 | 4.605 | 4.420 | 4.440 | 4.440 | 2,050 |
| 2022-09-27 | 4.450 | 4.595 | 4.450 | 4.580 | 4.580 | 6,902 |
| 2022-09-26 | 4.460 | 4.500 | 4.450 | 4.500 | 4.500 | 2,010 |
| 2022-09-23 | 4.665 | 4.770 | 4.480 | 4.500 | 4.500 | 13,158 |
| 2022-09-22 | 4.800 | 4.935 | 4.455 | 4.665 | 4.665 | 34,953 |
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.