Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 4,072 |
| 2022-06-27 | 5.120 | 5.810 | 5.120 | 5.790 | 5.790 | 9,680 |
| 2022-06-24 | 4.905 | 5.650 | 4.905 | 5.500 | 5.500 | 11,160 |
| 2022-06-23 | 5.100 | 5.100 | 4.650 | 4.905 | 4.905 | 18,891 |
| 2022-06-22 | 5.090 | 5.090 | 5.000 | 5.060 | 5.060 | 1,814 |
| 2022-06-21 | 5.090 | 5.090 | 5.080 | 5.090 | 5.090 | 314 |
| 2022-06-20 | 5.110 | 5.110 | 5.030 | 5.030 | 5.030 | 960 |
| 2022-06-17 | 5.150 | 5.150 | 4.955 | 5.150 | 5.150 | 1,768 |
| 2022-06-15 | 5.240 | 5.240 | 4.965 | 5.140 | 5.140 | 4,078 |
| 2022-06-14 | 5.360 | 5.360 | 4.915 | 5.150 | 5.150 | 7,740 |
| 2022-06-13 | 5.100 | 5.100 | 4.905 | 5.030 | 5.030 | 4,958 |
| 2022-06-10 | 5.170 | 5.170 | 4.995 | 5.070 | 5.070 | 4,870 |
| 2022-06-09 | 5.160 | 5.170 | 5.100 | 5.170 | 5.170 | 1,573 |
| 2022-06-08 | 5.340 | 5.340 | 5.080 | 5.150 | 5.150 | 6,974 |
| 2022-06-07 | 5.340 | 5.390 | 5.150 | 5.150 | 5.150 | 3,399 |
| 2022-06-06 | 5.160 | 5.180 | 5.160 | 5.180 | 5.180 | 386 |
| 2022-06-03 | 5.190 | 5.310 | 5.150 | 5.310 | 5.310 | 8,362 |
| 2022-06-02 | 5.630 | 5.630 | 5.140 | 5.290 | 5.290 | 4,464 |
| 2022-06-01 | 5.480 | 5.520 | 5.420 | 5.420 | 5.420 | 5,136 |
| 2022-05-31 | 5.710 | 5.710 | 5.430 | 5.480 | 5.480 | 921 |
| 2022-05-30 | 5.400 | 5.720 | 5.330 | 5.720 | 5.720 | 3,927 |
| 2022-05-27 | 5.430 | 5.430 | 5.230 | 5.400 | 5.400 | 3,261 |
| 2022-05-26 | 5.680 | 5.690 | 5.210 | 5.260 | 5.260 | 22,224 |
| 2022-05-25 | 5.840 | 5.890 | 5.680 | 5.680 | 5.680 | 1,782 |
| 2022-05-24 | 5.770 | 5.840 | 5.760 | 5.840 | 5.840 | 693 |
| 2022-05-23 | 5.720 | 5.750 | 5.660 | 5.750 | 5.750 | 2,821 |
| 2022-05-20 | 6.050 | 6.050 | 5.670 | 5.720 | 5.720 | 3,117 |
| 2022-05-19 | 6.050 | 6.050 | 5.690 | 5.990 | 5.990 | 6,674 |
| 2022-05-18 | 6.040 | 6.040 | 5.720 | 5.950 | 5.950 | 4,893 |
| 2022-05-17 | 6.100 | 6.100 | 5.900 | 6.000 | 6.000 | 2,313 |
| 2022-05-16 | 6.180 | 6.180 | 5.820 | 5.820 | 5.820 | 6,226 |
| 2022-05-13 | 5.680 | 6.000 | 5.600 | 5.610 | 5.610 | 6,269 |
| 2022-05-12 | 5.700 | 5.700 | 5.520 | 5.600 | 5.600 | 3,072 |
| 2022-05-11 | 5.450 | 5.800 | 5.450 | 5.800 | 5.800 | 1,024 |
| 2022-05-10 | 5.700 | 5.830 | 5.300 | 5.430 | 5.430 | 7,718 |
| 2022-05-09 | 5.970 | 5.970 | 5.590 | 5.700 | 5.700 | 2,051 |
| 2022-05-06 | 6.000 | 6.110 | 5.700 | 5.970 | 5.970 | 4,633 |
| 2022-05-05 | 6.200 | 6.460 | 6.000 | 6.000 | 6.000 | 3,163 |
| 2022-05-04 | 6.470 | 6.500 | 6.200 | 6.200 | 6.200 | 2,502 |
| 2022-05-02 | 6.300 | 6.500 | 6.140 | 6.140 | 6.140 | 1,609 |
| 2022-04-29 | 6.690 | 6.690 | 6.160 | 6.160 | 6.160 | 8,560 |
| 2022-04-28 | 6.400 | 6.750 | 6.400 | 6.700 | 6.700 | 473 |
| 2022-04-27 | 6.830 | 6.830 | 6.300 | 6.600 | 6.600 | 7,227 |
| 2022-04-26 | 7.000 | 7.000 | 6.570 | 6.570 | 6.570 | 5,910 |
| 2022-04-25 | 6.680 | 7.040 | 6.670 | 6.810 | 6.810 | 13,338 |
| 2022-04-22 | 6.660 | 6.700 | 6.420 | 6.700 | 6.700 | 4,538 |
| 2022-04-21 | 6.720 | 6.750 | 6.410 | 6.750 | 6.750 | 3,175 |
| 2022-04-20 | 6.760 | 6.760 | 6.560 | 6.750 | 6.750 | 621 |
| 2022-04-19 | 6.850 | 6.850 | 6.270 | 6.520 | 6.520 | 6,402 |
| 2022-04-14 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 1,592 |
| 2022-04-13 | 6.900 | 6.900 | 6.740 | 6.870 | 6.870 | 2,287 |
| 2022-04-12 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 1,931 |
| 2022-04-11 | 7.150 | 7.150 | 6.870 | 6.870 | 6.870 | 1,144 |
| 2022-04-08 | 7.000 | 7.020 | 6.950 | 6.950 | 6.950 | 1,102 |
| 2022-04-07 | 7.000 | 7.070 | 6.950 | 7.030 | 7.030 | 1,281 |
| 2022-04-06 | 7.060 | 7.060 | 6.960 | 6.960 | 6.960 | 1,118 |
| 2022-04-05 | 7.040 | 7.200 | 6.980 | 7.060 | 7.060 | 12,186 |
| 2022-04-04 | 6.890 | 7.070 | 6.890 | 6.990 | 6.990 | 3,056 |
| 2022-04-01 | 7.000 | 7.100 | 6.880 | 7.070 | 7.070 | 4,604 |
| 2022-03-31 | 7.080 | 7.080 | 6.910 | 7.000 | 7.000 | 2,297 |
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.