Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.300 | 8.300 | 7.520 | 7.700 | 7.700 | 17,337 |
| 2022-01-03 | 8.070 | 8.150 | 7.600 | 7.900 | 7.900 | 2,335 |
| 2021-12-30 | 8.320 | 8.330 | 7.770 | 7.800 | 7.800 | 16,242 |
| 2021-12-29 | 8.420 | 8.700 | 8.050 | 8.160 | 8.160 | 18,318 |
| 2021-12-28 | 7.780 | 8.300 | 7.560 | 8.180 | 8.180 | 67,824 |
| 2021-12-27 | 7.810 | 8.300 | 7.520 | 7.650 | 7.650 | 38,888 |
| 2021-12-23 | 7.700 | 8.310 | 7.620 | 7.810 | 7.810 | 34,752 |
| 2021-12-22 | 7.770 | 7.950 | 7.700 | 7.700 | 7.700 | 32,303 |
| 2021-12-21 | 7.830 | 7.840 | 7.350 | 7.620 | 7.620 | 36,969 |
| 2021-12-20 | 8.140 | 8.140 | 7.720 | 7.840 | 7.840 | 5,612 |
| 2021-12-17 | 8.150 | 8.800 | 7.860 | 8.140 | 8.140 | 17,536 |
| 2021-12-16 | 8.150 | 8.200 | 7.640 | 7.950 | 7.950 | 27,770 |
| 2021-12-15 | 8.560 | 8.560 | 8.040 | 8.100 | 8.100 | 7,360 |
| 2021-12-14 | 8.670 | 8.670 | 8.250 | 8.250 | 8.250 | 5,723 |
| 2021-12-13 | 8.990 | 9.090 | 8.400 | 8.670 | 8.670 | 10,611 |
| 2021-12-10 | 8.840 | 8.980 | 8.010 | 8.980 | 8.980 | 32,101 |
| 2021-12-09 | 9.090 | 9.090 | 8.720 | 8.840 | 8.840 | 9,276 |
| 2021-12-08 | 9.110 | 9.110 | 8.900 | 9.090 | 9.090 | 9,593 |
| 2021-12-07 | 9.080 | 9.170 | 8.990 | 9.110 | 9.110 | 3,483 |
| 2021-12-06 | 9.280 | 9.280 | 9.000 | 9.080 | 9.080 | 5,013 |
| 2021-12-03 | 9.780 | 9.780 | 9.010 | 9.140 | 9.140 | 9,413 |
| 2021-12-02 | 9.600 | 9.700 | 8.890 | 9.400 | 9.400 | 28,342 |
| 2021-12-01 | 9.980 | 9.980 | 9.370 | 9.600 | 9.600 | 9,190 |
| 2021-11-30 | 9.820 | 10.560 | 9.100 | 9.620 | 9.620 | 64,241 |
| 2021-11-29 | 9.000 | 10.380 | 8.810 | 9.470 | 9.470 | 97,094 |
| 2021-11-26 | 9.270 | 9.270 | 8.620 | 9.000 | 9.000 | 12,737 |
| 2021-11-25 | 9.600 | 9.600 | 8.700 | 8.990 | 8.990 | 13,305 |
| 2021-11-24 | 9.280 | 9.690 | 9.280 | 9.350 | 9.350 | 9,426 |
| 2021-11-23 | 9.360 | 9.500 | 9.110 | 9.300 | 9.300 | 3,799 |
| 2021-11-22 | 9.440 | 9.800 | 9.200 | 9.580 | 9.580 | 12,329 |
| 2021-11-19 | 9.100 | 9.500 | 8.720 | 9.440 | 9.440 | 17,492 |
| 2021-11-18 | 9.600 | 9.900 | 9.150 | 9.150 | 9.150 | 10,619 |
| 2021-11-17 | 8.920 | 9.300 | 8.720 | 9.300 | 9.300 | 15,214 |
| 2021-11-16 | 9.110 | 9.440 | 8.900 | 9.240 | 9.240 | 5,956 |
| 2021-11-15 | 9.510 | 10.060 | 8.900 | 9.100 | 9.100 | 14,461 |
| 2021-11-12 | 9.490 | 9.700 | 9.150 | 9.520 | 9.520 | 7,718 |
| 2021-11-10 | 9.920 | 9.920 | 8.940 | 9.450 | 9.450 | 23,191 |
| 2021-11-09 | 9.550 | 10.080 | 9.400 | 9.800 | 9.800 | 18,071 |
| 2021-11-08 | 9.000 | 10.300 | 8.990 | 9.550 | 9.550 | 46,570 |
| 2021-11-05 | 8.750 | 8.750 | 8.510 | 8.730 | 8.730 | 6,059 |
| 2021-11-04 | 8.790 | 9.050 | 8.590 | 8.700 | 8.700 | 9,511 |
| 2021-11-03 | 9.360 | 9.370 | 8.580 | 8.700 | 8.700 | 12,211 |
| 2021-11-02 | 9.440 | 9.710 | 9.220 | 9.320 | 9.320 | 14,049 |
| 2021-10-29 | 9.710 | 10.100 | 9.540 | 9.790 | 9.790 | 19,364 |
| 2021-10-28 | 9.800 | 9.800 | 9.250 | 9.480 | 9.480 | 9,257 |
| 2021-10-27 | 10.120 | 10.280 | 9.110 | 9.750 | 9.750 | 61,466 |
| 2021-10-26 | 8.540 | 10.520 | 8.540 | 10.000 | 10.000 | 121,806 |
| 2021-10-25 | 9.000 | 9.000 | 8.400 | 8.560 | 8.560 | 7,174 |
| 2021-10-22 | 8.800 | 9.100 | 8.490 | 9.000 | 9.000 | 24,633 |
| 2021-10-21 | 8.600 | 9.100 | 8.320 | 8.610 | 8.610 | 22,345 |
| 2021-10-20 | 8.300 | 9.130 | 7.900 | 8.700 | 8.700 | 54,755 |
| 2021-10-19 | 8.300 | 8.680 | 7.900 | 8.300 | 8.300 | 43,111 |
| 2021-10-18 | 7.600 | 8.250 | 7.330 | 8.250 | 8.250 | 46,139 |
| 2021-10-15 | 7.570 | 7.650 | 7.440 | 7.440 | 7.440 | 2,331 |
| 2021-10-14 | 7.500 | 7.660 | 7.400 | 7.580 | 7.580 | 6,442 |
← NewerPage 21 of 21 · 1,255 trading days
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.