Starhedge SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.363	0.363	0.363	0.363	0.363	8,000
2022-03-21	0.450	0.460	0.450	0.460	0.460	6,142
2022-03-18	0.435	0.435	0.435	0.435	0.435	100
2022-03-16	0.420	0.420	0.420	0.420	0.420	2,671
2022-03-15	0.414	0.414	0.414	0.414	0.414	1,917
2022-03-14	0.450	0.450	0.450	0.450	0.450	500
2022-03-08	0.351	0.448	0.351	0.448	0.448	12,920
2022-03-04	0.420	0.420	0.420	0.420	0.420	1,000
2022-03-03	0.450	0.450	0.450	0.450	0.450	253
2022-03-02	0.410	0.460	0.410	0.460	0.460	3,000
2022-03-01	0.449	0.450	0.449	0.450	0.450	2,020
2022-02-28	0.420	0.449	0.420	0.449	0.449	5,786
2022-02-25	0.400	0.400	0.400	0.400	0.400	2,500
2022-02-24	0.420	0.420	0.400	0.400	0.400	5,680
2022-02-22	0.461	0.461	0.461	0.461	0.461	3,020
2022-02-21	0.462	0.462	0.410	0.410	0.410	4,000
2022-02-14	0.410	0.466	0.410	0.466	0.466	4,762
2022-02-02	0.473	0.473	0.473	0.473	0.473	1,000
2022-01-31	0.485	0.485	0.478	0.478	0.478	6,100
2022-01-26	0.410	0.410	0.410	0.410	0.410	2,876
2022-01-24	0.420	0.420	0.420	0.420	0.420	5,500
2022-01-21	0.421	0.421	0.421	0.421	0.421	3,400
2022-01-20	0.420	0.420	0.420	0.420	0.420	5,365
2022-01-18	0.450	0.450	0.450	0.450	0.450	6,767
2022-01-17	0.450	0.450	0.450	0.450	0.450	20,038
2022-01-14	0.499	0.499	0.450	0.450	0.450	11,554
2022-01-13	0.499	0.499	0.499	0.499	0.499	100
2022-01-11	0.450	0.499	0.450	0.499	0.499	194
2022-01-10	0.500	0.500	0.500	0.500	0.500	5,000
2022-01-07	0.530	0.530	0.530	0.530	0.530	50
2022-01-05	0.502	0.508	0.502	0.508	0.508	9,823
2022-01-04	0.445	0.508	0.445	0.508	0.508	440
2021-12-30	0.445	0.445	0.445	0.445	0.445	4,110
2021-12-29	0.449	0.449	0.445	0.445	0.445	8,690
2021-12-28	0.458	0.458	0.449	0.449	0.449	25,822
2021-12-27	0.470	0.470	0.469	0.469	0.469	5,302
2021-12-23	0.470	0.520	0.470	0.520	0.520	4,984
2021-12-22	0.470	0.471	0.470	0.471	0.471	4,773
2021-12-21	0.471	0.471	0.471	0.471	0.471	8,791
2021-12-20	0.470	0.470	0.470	0.470	0.470	4,310
2021-12-17	0.494	0.494	0.470	0.470	0.470	2,441
2021-12-16	0.500	0.500	0.500	0.500	0.500	4,800
2021-12-15	0.502	0.502	0.500	0.500	0.500	25,862
2021-12-14	0.550	0.550	0.550	0.550	0.550	3,000
2021-12-13	0.560	0.560	0.560	0.560	0.560	100
2021-12-10	0.530	0.550	0.530	0.550	0.550	6,003
2021-12-07	0.564	0.564	0.564	0.564	0.564	5
2021-12-06	0.534	0.534	0.534	0.534	0.534	237
2021-12-01	0.534	0.568	0.534	0.568	0.568	305
2021-11-30	0.568	0.568	0.568	0.568	0.568	150
2021-11-29	0.570	0.570	0.570	0.570	0.570	3,849
2021-11-25	0.532	0.532	0.532	0.532	0.532	900
2021-11-24	0.534	0.534	0.534	0.534	0.534	10,000
2021-11-23	0.534	0.534	0.532	0.532	0.532	8,934
2021-11-22	0.534	0.564	0.534	0.564	0.564	2,800
2021-11-19	0.534	0.534	0.534	0.534	0.534	59
2021-11-18	0.536	0.536	0.536	0.536	0.536	4,200
2021-11-17	0.532	0.532	0.532	0.532	0.532	587
2021-11-15	0.568	0.568	0.568	0.568	0.568	3,991
2021-11-10	0.530	0.568	0.530	0.568	0.568	7,000

← NewerPage 13 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.