HubStyle S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.476	0.480	0.460	0.465	0.465	287,884
2022-03-29	0.458	0.490	0.450	0.470	0.470	890,223
2022-03-28	0.450	0.458	0.449	0.458	0.458	355,622
2022-03-25	0.435	0.450	0.433	0.449	0.449	492,416
2022-03-24	0.446	0.448	0.433	0.434	0.434	759,875
2022-03-23	0.439	0.446	0.432	0.444	0.444	454,165
2022-03-22	0.437	0.440	0.427	0.438	0.438	478,722
2022-03-21	0.433	0.452	0.430	0.434	0.434	1,075,538
2022-03-18	0.455	0.459	0.430	0.433	0.433	781,181
2022-03-17	0.421	0.473	0.421	0.455	0.455	1,728,187
2022-03-16	0.429	0.430	0.415	0.427	0.427	334,824
2022-03-15	0.423	0.429	0.412	0.421	0.421	389,144
2022-03-14	0.428	0.429	0.414	0.422	0.422	296,250
2022-03-11	0.420	0.430	0.412	0.422	0.422	418,355
2022-03-10	0.419	0.427	0.415	0.418	0.418	428,664
2022-03-09	0.411	0.430	0.410	0.413	0.413	827,053
2022-03-08	0.418	0.418	0.400	0.411	0.411	366,186
2022-03-07	0.420	0.420	0.380	0.419	0.419	1,962,531
2022-03-04	0.419	0.430	0.411	0.411	0.411	779,144
2022-03-03	0.408	0.432	0.408	0.419	0.419	1,263,452
2022-03-02	0.452	0.453	0.414	0.435	0.435	1,740,386
2022-03-01	0.480	0.492	0.450	0.455	0.455	901,486
2022-02-28	0.454	0.488	0.428	0.480	0.480	1,172,834
2022-02-25	0.430	0.463	0.430	0.449	0.449	743,952
2022-02-24	0.450	0.450	0.362	0.415	0.415	2,443,711
2022-02-23	0.499	0.510	0.481	0.482	0.482	252,404
2022-02-22	0.491	0.508	0.472	0.495	0.495	765,127
2022-02-21	0.507	0.515	0.489	0.499	0.499	460,676
2022-02-18	0.496	0.513	0.496	0.507	0.507	222,245
2022-02-17	0.545	0.550	0.497	0.497	0.497	967,186
2022-02-16	0.550	0.560	0.536	0.542	0.542	424,441
2022-02-15	0.551	0.569	0.535	0.542	0.542	702,860
2022-02-14	0.550	0.567	0.530	0.555	0.555	657,386
2022-02-11	0.569	0.590	0.558	0.579	0.579	1,217,071
2022-02-10	0.521	0.574	0.508	0.570	0.570	1,470,783
2022-02-09	0.497	0.525	0.490	0.520	0.520	695,290
2022-02-08	0.499	0.508	0.490	0.497	0.497	248,637
2022-02-07	0.517	0.518	0.498	0.502	0.502	305,696
2022-02-04	0.518	0.519	0.501	0.517	0.517	303,021
2022-02-03	0.521	0.522	0.500	0.516	0.516	510,076
2022-02-02	0.511	0.535	0.504	0.520	0.520	631,143
2022-02-01	0.510	0.520	0.500	0.511	0.511	316,918
2022-01-31	0.485	0.507	0.480	0.506	0.506	677,365
2022-01-28	0.494	0.494	0.470	0.484	0.484	336,301
2022-01-27	0.491	0.494	0.481	0.494	0.494	293,444
2022-01-26	0.485	0.509	0.485	0.496	0.496	536,442
2022-01-25	0.478	0.495	0.478	0.480	0.480	814,112
2022-01-24	0.530	0.539	0.462	0.479	0.479	1,580,526
2022-01-21	0.555	0.556	0.525	0.531	0.531	1,069,401
2022-01-20	0.546	0.580	0.546	0.565	0.565	577,579
2022-01-19	0.550	0.551	0.528	0.547	0.547	691,874
2022-01-18	0.570	0.575	0.550	0.553	0.553	559,425
2022-01-17	0.587	0.587	0.561	0.570	0.570	681,892
2022-01-14	0.580	0.595	0.570	0.584	0.584	807,610
2022-01-13	0.599	0.599	0.569	0.580	0.580	1,131,413
2022-01-12	0.580	0.619	0.561	0.594	0.594	2,665,473
2022-01-11	0.552	0.585	0.552	0.570	0.570	1,233,455
2022-01-10	0.525	0.558	0.521	0.553	0.553	1,184,396
2022-01-07	0.528	0.528	0.511	0.523	0.523	373,379
2022-01-05	0.525	0.534	0.508	0.520	0.520	780,631

← NewerPage 20 of 21 · 1,255 trading daysOlder →

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.