Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.630 | 4.630 | 4.565 | 4.630 | 4.630 | 447 |
| 2025-02-13 | 4.770 | 4.770 | 4.600 | 4.630 | 4.630 | 1,808 |
| 2025-02-12 | 4.680 | 4.770 | 4.680 | 4.770 | 4.770 | 1,075 |
| 2025-02-11 | 4.660 | 4.740 | 4.550 | 4.680 | 4.680 | 3,202 |
| 2025-02-10 | 4.680 | 4.680 | 4.560 | 4.660 | 4.660 | 1,291 |
| 2025-02-07 | 4.565 | 4.655 | 4.540 | 4.585 | 4.585 | 6,152 |
| 2025-02-06 | 4.740 | 4.785 | 4.605 | 4.700 | 4.700 | 2,030 |
| 2025-02-05 | 4.780 | 4.875 | 4.620 | 4.750 | 4.750 | 2,289 |
| 2025-02-04 | 4.745 | 4.785 | 4.655 | 4.785 | 4.785 | 288 |
| 2025-02-03 | 4.740 | 4.765 | 4.630 | 4.745 | 4.745 | 936 |
| 2025-01-31 | 4.775 | 4.775 | 4.630 | 4.740 | 4.740 | 39 |
| 2025-01-30 | 4.840 | 4.840 | 4.615 | 4.775 | 4.775 | 828 |
| 2025-01-29 | 4.835 | 4.835 | 4.565 | 4.785 | 4.785 | 1,074 |
| 2025-01-28 | 4.890 | 4.890 | 4.550 | 4.865 | 4.865 | 5,153 |
| 2025-01-27 | 5.100 | 5.100 | 4.750 | 4.840 | 4.840 | 6,524 |
| 2025-01-24 | 4.525 | 5.130 | 4.520 | 5.040 | 5.040 | 16,530 |
| 2025-01-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 302 |
| 2025-01-22 | 4.500 | 4.500 | 4.455 | 4.500 | 4.500 | 32 |
| 2025-01-21 | 4.500 | 4.500 | 4.415 | 4.500 | 4.500 | 71 |
| 2025-01-20 | 4.450 | 4.450 | 4.365 | 4.410 | 4.410 | 678 |
| 2025-01-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 3 |
| 2025-01-16 | 4.525 | 4.525 | 4.405 | 4.510 | 4.510 | 2,226 |
| 2025-01-15 | 4.500 | 4.530 | 4.370 | 4.450 | 4.450 | 3,214 |
| 2025-01-14 | 4.550 | 4.550 | 4.405 | 4.540 | 4.540 | 4,470 |
| 2025-01-13 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 1,202 |
| 2025-01-10 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,682 |
| 2025-01-09 | 4.540 | 4.540 | 4.400 | 4.400 | 4.400 | 920 |
| 2025-01-08 | 4.720 | 4.720 | 4.395 | 4.540 | 4.540 | 13,489 |
| 2025-01-07 | 4.335 | 4.460 | 4.280 | 4.460 | 4.460 | 7,716 |
| 2025-01-03 | 4.370 | 4.370 | 4.020 | 4.290 | 4.290 | 4,424 |
| 2025-01-02 | 4.350 | 4.350 | 4.145 | 4.350 | 4.350 | 578 |
| 2024-12-30 | 4.215 | 4.310 | 4.200 | 4.310 | 4.310 | 4,991 |
| 2024-12-27 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 2,559 |
| 2024-12-23 | 4.270 | 4.275 | 3.975 | 4.000 | 4.000 | 25,128 |
| 2024-12-20 | 4.410 | 4.410 | 4.250 | 4.270 | 4.270 | 3,921 |
| 2024-12-19 | 4.510 | 4.510 | 4.300 | 4.410 | 4.410 | 9,057 |
| 2024-12-18 | 4.545 | 4.545 | 4.330 | 4.330 | 4.330 | 3,120 |
| 2024-12-17 | 4.675 | 4.740 | 4.230 | 4.370 | 4.370 | 17,355 |
| 2024-12-16 | 4.725 | 4.755 | 4.700 | 4.735 | 4.735 | 3,769 |
| 2024-12-13 | 4.865 | 4.870 | 4.660 | 4.830 | 4.830 | 11,348 |
| 2024-12-12 | 4.780 | 4.865 | 4.740 | 4.865 | 4.865 | 2,787 |
| 2024-12-11 | 4.840 | 4.935 | 4.780 | 4.780 | 4.780 | 2,692 |
| 2024-12-10 | 4.940 | 4.940 | 4.850 | 4.850 | 4.850 | 3,484 |
| 2024-12-09 | 4.950 | 4.950 | 4.800 | 4.900 | 4.900 | 1,686 |
| 2024-12-06 | 5.120 | 5.120 | 4.860 | 4.865 | 4.865 | 4,200 |
| 2024-12-05 | 5.000 | 5.090 | 4.800 | 5.000 | 5.000 | 9,056 |
| 2024-12-04 | 5.230 | 5.230 | 5.000 | 5.100 | 5.100 | 2,160 |
| 2024-12-03 | 5.080 | 5.180 | 4.690 | 5.180 | 5.180 | 8,330 |
| 2024-12-02 | 5.120 | 5.120 | 4.920 | 5.000 | 5.000 | 2,975 |
| 2024-11-29 | 5.180 | 5.180 | 5.000 | 5.140 | 5.140 | 2,132 |
| 2024-11-28 | 5.200 | 5.200 | 5.050 | 5.180 | 5.180 | 134 |
| 2024-11-27 | 5.050 | 5.210 | 5.050 | 5.200 | 5.200 | 1,918 |
| 2024-11-26 | 5.240 | 5.240 | 5.050 | 5.050 | 5.050 | 1,289 |
| 2024-11-25 | 5.070 | 5.220 | 4.960 | 5.210 | 5.210 | 3,576 |
| 2024-11-22 | 5.100 | 5.100 | 4.820 | 5.070 | 5.070 | 1,215 |
| 2024-11-21 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 96 |
| 2024-11-20 | 4.800 | 5.200 | 4.800 | 4.990 | 4.990 | 9,115 |
| 2024-11-19 | 5.170 | 5.170 | 4.660 | 4.800 | 4.800 | 20,547 |
| 2024-11-18 | 5.190 | 5.190 | 5.000 | 5.100 | 5.100 | 1,348 |
| 2024-11-15 | 5.060 | 5.190 | 5.060 | 5.190 | 5.190 | 3,179 |
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.