Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4.930 | 5.000 | 4.800 | 4.800 | 4.800 | 5,387 |
| 2022-09-20 | 5.000 | 5.000 | 4.810 | 4.840 | 4.840 | 1,762 |
| 2022-09-19 | 5.060 | 5.060 | 4.760 | 4.900 | 4.900 | 7,089 |
| 2022-09-16 | 5.170 | 5.170 | 4.705 | 4.980 | 4.980 | 13,980 |
| 2022-09-15 | 5.410 | 5.410 | 5.000 | 5.140 | 5.140 | 12,491 |
| 2022-09-14 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 4,205 |
| 2022-09-13 | 5.400 | 5.400 | 5.270 | 5.400 | 5.400 | 2,149 |
| 2022-09-12 | 5.640 | 5.720 | 5.250 | 5.410 | 5.410 | 6,890 |
| 2022-09-09 | 5.420 | 5.500 | 5.330 | 5.500 | 5.500 | 2,015 |
| 2022-09-08 | 5.430 | 5.430 | 5.380 | 5.380 | 5.380 | 471 |
| 2022-09-07 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 89 |
| 2022-09-06 | 5.650 | 5.650 | 5.270 | 5.380 | 5.380 | 1,037 |
| 2022-09-05 | 5.430 | 5.440 | 5.400 | 5.440 | 5.440 | 1,237 |
| 2022-09-02 | 5.630 | 5.630 | 5.220 | 5.430 | 5.430 | 4,833 |
| 2022-09-01 | 5.900 | 5.900 | 5.310 | 5.320 | 5.320 | 12,449 |
| 2022-08-31 | 5.410 | 5.830 | 5.400 | 5.800 | 5.800 | 11,001 |
| 2022-08-30 | 5.650 | 5.650 | 5.480 | 5.480 | 5.480 | 3,280 |
| 2022-08-29 | 5.900 | 5.900 | 5.500 | 5.620 | 5.620 | 7,757 |
| 2022-08-26 | 5.870 | 5.870 | 5.650 | 5.760 | 5.760 | 4,731 |
| 2022-08-25 | 5.980 | 5.980 | 5.670 | 5.720 | 5.720 | 4,109 |
| 2022-08-24 | 6.000 | 6.000 | 5.790 | 5.800 | 5.800 | 5,176 |
| 2022-08-23 | 5.650 | 6.050 | 5.500 | 6.000 | 6.000 | 6,257 |
| 2022-08-22 | 6.190 | 6.190 | 5.700 | 5.800 | 5.800 | 17,874 |
| 2022-08-19 | 6.390 | 6.390 | 6.130 | 6.130 | 6.130 | 3,319 |
| 2022-08-18 | 6.410 | 6.410 | 6.000 | 6.100 | 6.100 | 14,657 |
| 2022-08-17 | 6.450 | 6.450 | 6.190 | 6.320 | 6.320 | 5,185 |
| 2022-08-16 | 6.390 | 6.610 | 6.350 | 6.470 | 6.470 | 757 |
| 2022-08-12 | 6.360 | 6.410 | 6.140 | 6.380 | 6.380 | 2,493 |
| 2022-08-11 | 6.110 | 6.390 | 6.110 | 6.370 | 6.370 | 7,740 |
| 2022-08-10 | 6.230 | 6.230 | 6.070 | 6.110 | 6.110 | 3,478 |
| 2022-08-09 | 6.230 | 6.230 | 6.050 | 6.070 | 6.070 | 8,984 |
| 2022-08-08 | 6.230 | 6.230 | 5.950 | 6.220 | 6.220 | 10,807 |
| 2022-08-05 | 6.400 | 6.400 | 6.150 | 6.220 | 6.220 | 4,506 |
| 2022-08-04 | 6.400 | 6.450 | 6.200 | 6.390 | 6.390 | 5,723 |
| 2022-08-03 | 6.550 | 6.620 | 6.330 | 6.330 | 6.330 | 20,057 |
| 2022-08-02 | 6.800 | 6.800 | 6.470 | 6.500 | 6.500 | 27,219 |
| 2022-08-01 | 6.500 | 6.910 | 6.330 | 6.710 | 6.710 | 83,036 |
| 2022-07-29 | 7.200 | 7.920 | 7.010 | 7.690 | 7.690 | 30,974 |
| 2022-07-28 | 8.280 | 8.400 | 7.200 | 7.200 | 7.200 | 106,946 |
| 2022-07-27 | 6.540 | 8.380 | 6.540 | 7.970 | 7.970 | 115,206 |
| 2022-07-26 | 6.870 | 6.940 | 6.500 | 6.500 | 6.500 | 6,236 |
| 2022-07-25 | 6.800 | 6.970 | 6.700 | 6.860 | 6.860 | 11,609 |
| 2022-07-22 | 6.930 | 7.090 | 6.800 | 7.090 | 7.090 | 5,034 |
| 2022-07-21 | 6.930 | 7.290 | 6.880 | 7.100 | 7.100 | 12,121 |
| 2022-07-20 | 6.750 | 6.940 | 6.600 | 6.940 | 6.940 | 5,304 |
| 2022-07-19 | 6.870 | 6.880 | 6.620 | 6.630 | 6.630 | 3,571 |
| 2022-07-18 | 6.270 | 6.780 | 6.250 | 6.770 | 6.770 | 13,314 |
| 2022-07-15 | 6.510 | 6.630 | 6.250 | 6.440 | 6.440 | 7,526 |
| 2022-07-14 | 6.890 | 6.890 | 6.220 | 6.510 | 6.510 | 15,055 |
| 2022-07-13 | 6.980 | 6.980 | 6.760 | 6.920 | 6.920 | 9,580 |
| 2022-07-12 | 6.880 | 7.330 | 6.880 | 7.010 | 7.010 | 14,961 |
| 2022-07-11 | 6.680 | 7.200 | 6.680 | 7.140 | 7.140 | 27,338 |
| 2022-07-08 | 6.840 | 7.240 | 6.530 | 6.900 | 6.900 | 16,831 |
| 2022-07-07 | 5.980 | 7.180 | 5.970 | 6.900 | 6.900 | 58,905 |
| 2022-07-06 | 5.020 | 5.990 | 5.020 | 5.900 | 5.900 | 15,849 |
| 2022-07-05 | 5.770 | 5.770 | 4.960 | 5.350 | 5.350 | 18,617 |
| 2022-07-04 | 5.470 | 5.770 | 5.290 | 5.650 | 5.650 | 7,981 |
| 2022-07-01 | 5.680 | 5.680 | 5.320 | 5.400 | 5.400 | 2,206 |
| 2022-06-30 | 5.770 | 5.770 | 5.260 | 5.260 | 5.260 | 2,831 |
| 2022-06-29 | 5.780 | 5.780 | 5.230 | 5.440 | 5.440 | 6,741 |
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.