Harper Hygienics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.340 | 5.340 | 5.020 | 5.190 | 5.190 | 7,632 |
| 2024-11-13 | 5.460 | 5.460 | 5.250 | 5.250 | 5.250 | 3,828 |
| 2024-11-12 | 5.400 | 5.470 | 5.230 | 5.300 | 5.300 | 3,732 |
| 2024-11-08 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 697 |
| 2024-11-07 | 5.300 | 5.400 | 5.270 | 5.270 | 5.270 | 1,776 |
| 2024-11-06 | 5.680 | 5.830 | 5.300 | 5.300 | 5.300 | 22,141 |
| 2024-11-05 | 5.800 | 5.800 | 5.410 | 5.500 | 5.500 | 4,687 |
| 2024-11-04 | 5.620 | 5.800 | 5.400 | 5.800 | 5.800 | 1,269 |
| 2024-10-31 | 5.760 | 5.760 | 5.420 | 5.620 | 5.620 | 912 |
| 2024-10-30 | 5.850 | 5.850 | 5.410 | 5.500 | 5.500 | 5,357 |
| 2024-10-29 | 5.460 | 5.870 | 5.460 | 5.870 | 5.870 | 4,043 |
| 2024-10-28 | 5.480 | 5.480 | 5.320 | 5.460 | 5.460 | 1,040 |
| 2024-10-25 | 5.480 | 5.480 | 5.300 | 5.480 | 5.480 | 2,089 |
| 2024-10-24 | 5.480 | 5.480 | 5.360 | 5.450 | 5.450 | 1,920 |
| 2024-10-23 | 5.750 | 5.750 | 5.200 | 5.490 | 5.490 | 15,014 |
| 2024-10-22 | 5.940 | 5.940 | 5.750 | 5.750 | 5.750 | 2,320 |
| 2024-10-21 | 5.900 | 5.930 | 5.800 | 5.800 | 5.800 | 1,630 |
| 2024-10-18 | 5.920 | 5.920 | 5.740 | 5.900 | 5.900 | 3,949 |
| 2024-10-17 | 5.850 | 5.940 | 5.790 | 5.900 | 5.900 | 203 |
| 2024-10-16 | 5.910 | 5.910 | 5.800 | 5.850 | 5.850 | 1,338 |
| 2024-10-15 | 5.810 | 5.900 | 5.810 | 5.810 | 5.810 | 854 |
| 2024-10-14 | 5.990 | 5.990 | 5.820 | 5.950 | 5.950 | 24 |
| 2024-10-11 | 6.000 | 6.000 | 5.810 | 5.990 | 5.990 | 1,762 |
| 2024-10-10 | 5.840 | 6.000 | 5.790 | 6.000 | 6.000 | 2,295 |
| 2024-10-09 | 5.740 | 6.270 | 5.700 | 5.760 | 5.760 | 6,937 |
| 2024-10-08 | 5.980 | 5.980 | 5.620 | 5.680 | 5.680 | 9,639 |
| 2024-10-07 | 6.150 | 6.150 | 5.800 | 5.980 | 5.980 | 6,925 |
| 2024-10-04 | 6.290 | 6.290 | 6.100 | 6.150 | 6.150 | 310 |
| 2024-10-03 | 5.990 | 6.340 | 5.980 | 6.250 | 6.250 | 9,024 |
| 2024-10-02 | 6.010 | 6.010 | 5.810 | 5.990 | 5.990 | 5,897 |
| 2024-10-01 | 6.240 | 6.250 | 5.850 | 6.080 | 6.080 | 11,209 |
| 2024-09-30 | 6.320 | 6.320 | 6.070 | 6.240 | 6.240 | 171 |
| 2024-09-27 | 6.220 | 6.400 | 6.010 | 6.270 | 6.270 | 2,794 |
| 2024-09-26 | 6.220 | 6.390 | 6.000 | 6.000 | 6.000 | 6,172 |
| 2024-09-25 | 6.280 | 6.280 | 6.200 | 6.220 | 6.220 | 555 |
| 2024-09-24 | 6.300 | 6.300 | 6.110 | 6.220 | 6.220 | 4,422 |
| 2024-09-23 | 6.460 | 6.460 | 6.180 | 6.300 | 6.300 | 901 |
| 2024-09-20 | 6.390 | 6.600 | 6.300 | 6.470 | 6.470 | 13,882 |
| 2024-09-19 | 6.040 | 6.640 | 6.000 | 6.400 | 6.400 | 32,108 |
| 2024-09-18 | 5.770 | 6.040 | 5.600 | 5.990 | 5.990 | 12,228 |
| 2024-09-17 | 5.750 | 5.790 | 5.600 | 5.750 | 5.750 | 525 |
| 2024-09-16 | 5.740 | 5.800 | 5.600 | 5.750 | 5.750 | 1,416 |
| 2024-09-13 | 5.780 | 5.780 | 5.640 | 5.650 | 5.650 | 7,990 |
| 2024-09-12 | 5.760 | 5.770 | 5.600 | 5.740 | 5.740 | 5,491 |
| 2024-09-11 | 5.700 | 5.770 | 5.570 | 5.760 | 5.760 | 1,175 |
| 2024-09-10 | 5.740 | 5.740 | 5.560 | 5.720 | 5.720 | 2,688 |
| 2024-09-09 | 5.730 | 5.730 | 5.550 | 5.690 | 5.690 | 11,283 |
| 2024-09-06 | 5.870 | 5.880 | 5.730 | 5.730 | 5.730 | 1,370 |
| 2024-09-05 | 5.940 | 5.940 | 5.740 | 5.750 | 5.750 | 3,414 |
| 2024-09-04 | 6.150 | 6.250 | 5.600 | 5.750 | 5.750 | 18,486 |
| 2024-09-03 | 6.200 | 6.250 | 6.120 | 6.120 | 6.120 | 13,998 |
| 2024-09-02 | 6.430 | 6.490 | 6.240 | 6.360 | 6.360 | 2,401 |
| 2024-08-30 | 6.430 | 6.430 | 6.270 | 6.420 | 6.420 | 1,384 |
| 2024-08-29 | 6.550 | 6.610 | 6.230 | 6.240 | 6.240 | 4,087 |
| 2024-08-28 | 6.630 | 6.630 | 6.400 | 6.500 | 6.500 | 2,006 |
| 2024-08-27 | 6.730 | 6.730 | 6.420 | 6.640 | 6.640 | 1,236 |
| 2024-08-26 | 6.400 | 6.830 | 6.300 | 6.760 | 6.760 | 11,024 |
| 2024-08-23 | 6.780 | 6.780 | 6.300 | 6.400 | 6.400 | 13,888 |
| 2024-08-22 | 6.950 | 7.300 | 6.260 | 6.780 | 6.780 | 146,099 |
| 2024-08-21 | 6.020 | 7.280 | 5.920 | 7.140 | 7.140 | 81,770 |
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.