Starhedge SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.360	0.360	0.330	0.330	0.330	17,430
2022-08-17	0.379	0.379	0.379	0.379	0.379	10
2022-08-16	0.370	0.370	0.350	0.350	0.350	56,700
2022-08-12	0.380	0.380	0.380	0.380	0.380	10,000
2022-08-11	0.379	0.379	0.379	0.379	0.379	4,513
2022-08-10	0.370	0.370	0.370	0.370	0.370	4,300
2022-08-09	0.355	0.355	0.355	0.355	0.355	10,000
2022-08-08	0.355	0.379	0.355	0.379	0.379	10,004
2022-08-05	0.360	0.379	0.360	0.379	0.379	2,851
2022-08-03	0.354	0.379	0.354	0.379	0.379	3,505
2022-08-02	0.353	0.353	0.353	0.353	0.353	10,900
2022-08-01	0.352	0.352	0.352	0.352	0.352	8,694
2022-07-29	0.353	0.380	0.353	0.380	0.380	2,670
2022-07-28	0.380	0.380	0.352	0.352	0.352	5,889
2022-07-26	0.380	0.380	0.380	0.380	0.380	4,250
2022-07-22	0.390	0.390	0.390	0.390	0.390	160
2022-07-19	0.332	0.332	0.332	0.332	0.332	125
2022-07-18	0.330	0.330	0.330	0.330	0.330	90,011
2022-07-14	0.427	0.427	0.427	0.427	0.427	3,000
2022-07-13	0.399	0.435	0.399	0.435	0.435	1,403
2022-07-12	0.321	0.321	0.321	0.321	0.321	16,143
2022-07-11	0.423	0.423	0.423	0.423	0.423	400
2022-07-08	0.430	0.449	0.430	0.449	0.449	122
2022-07-07	0.440	0.440	0.440	0.440	0.440	3,700
2022-07-06	0.444	0.444	0.444	0.444	0.444	11,143
2022-07-04	0.407	0.407	0.407	0.407	0.407	3
2022-07-01	0.368	0.369	0.368	0.369	0.369	2,601
2022-06-28	0.351	0.406	0.351	0.406	0.406	20,010
2022-06-24	0.370	0.409	0.370	0.409	0.409	3,040
2022-06-22	0.409	0.409	0.409	0.409	0.409	5
2022-06-21	0.439	0.439	0.365	0.365	0.365	3,335
2022-06-15	0.448	0.448	0.448	0.448	0.448	100
2022-06-10	0.383	0.383	0.383	0.383	0.383	603
2022-05-31	0.449	0.449	0.449	0.449	0.449	283
2022-05-30	0.450	0.450	0.450	0.450	0.450	3,933
2022-05-27	0.360	0.360	0.360	0.360	0.360	2,999
2022-05-26	0.399	0.399	0.399	0.399	0.399	2,300
2022-05-25	0.399	0.399	0.365	0.365	0.365	2,528
2022-05-24	0.370	0.370	0.370	0.370	0.370	7,972
2022-05-23	0.380	0.380	0.380	0.380	0.380	2,673
2022-05-20	0.373	0.373	0.373	0.373	0.373	3,093
2022-05-18	0.404	0.404	0.404	0.404	0.404	1,692
2022-05-16	0.461	0.461	0.461	0.461	0.461	60
2022-05-13	0.402	0.402	0.402	0.402	0.402	2,020
2022-05-10	0.450	0.450	0.450	0.450	0.450	558
2022-04-14	0.450	0.450	0.450	0.450	0.450	13,387
2022-04-13	0.404	0.450	0.404	0.450	0.450	1,040
2022-04-12	0.400	0.400	0.400	0.400	0.400	10,000
2022-04-11	0.400	0.400	0.400	0.400	0.400	9,600
2022-04-07	0.400	0.412	0.400	0.412	0.412	18,300
2022-04-06	0.461	0.461	0.461	0.461	0.461	603
2022-04-05	0.461	0.461	0.461	0.461	0.461	2,000
2022-04-04	0.461	0.461	0.461	0.461	0.461	1,450
2022-04-01	0.449	0.449	0.449	0.449	0.449	7,219
2022-03-31	0.449	0.449	0.449	0.449	0.449	5,541
2022-03-30	0.448	0.448	0.448	0.448	0.448	60
2022-03-29	0.448	0.448	0.404	0.404	0.404	2,978
2022-03-28	0.449	0.449	0.449	0.449	0.449	300
2022-03-25	0.409	0.409	0.390	0.390	0.390	10,350
2022-03-24	0.385	0.385	0.385	0.385	0.385	1,313

← NewerPage 12 of 14 · 791 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.