Starhedge SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.360	0.360	0.358	0.358	0.358	2,646
2024-11-05	0.316	0.316	0.316	0.316	0.316	250
2024-10-28	0.316	0.316	0.316	0.316	0.316	345
2024-10-24	0.318	0.318	0.318	0.318	0.318	100
2024-10-22	0.318	0.318	0.318	0.318	0.318	217
2024-10-21	0.350	0.350	0.350	0.350	0.350	123
2024-10-18	0.380	0.380	0.380	0.380	0.380	8,000
2024-10-17	0.388	0.388	0.388	0.388	0.388	1,110
2024-10-16	0.342	0.342	0.342	0.342	0.342	10
2024-10-15	0.312	0.312	0.312	0.312	0.312	3,334
2024-10-10	0.370	0.370	0.370	0.370	0.370	8,888
2024-10-09	0.350	0.350	0.350	0.350	0.350	2,946
2024-10-04	0.350	0.350	0.350	0.350	0.350	1
2024-09-30	0.350	0.350	0.350	0.350	0.350	117
2024-09-02	0.390	0.390	0.390	0.390	0.390	150
2024-08-30	0.370	0.370	0.370	0.370	0.370	1,210
2024-08-16	0.390	0.390	0.390	0.390	0.390	4,344
2024-08-13	0.382	0.382	0.382	0.382	0.382	200
2024-08-12	0.382	0.382	0.382	0.382	0.382	2,017
2024-08-09	0.392	0.392	0.386	0.386	0.386	6,115
2024-08-08	0.382	0.382	0.382	0.382	0.382	1,954
2024-08-02	0.386	0.386	0.386	0.386	0.386	1,747
2024-08-01	0.390	0.390	0.386	0.386	0.386	517
2024-07-25	0.334	0.334	0.334	0.334	0.334	1,957
2024-07-23	0.352	0.352	0.352	0.352	0.352	1,735
2024-07-19	0.364	0.364	0.364	0.364	0.364	41,500
2024-07-15	0.370	0.370	0.370	0.370	0.370	100
2024-07-08	0.394	0.394	0.394	0.394	0.394	2,596
2024-07-05	0.396	0.396	0.396	0.396	0.396	5,900
2024-07-03	0.394	0.394	0.394	0.394	0.394	200
2024-07-02	0.396	0.396	0.396	0.396	0.396	10
2024-07-01	0.364	0.364	0.364	0.364	0.364	10,000
2024-06-20	0.396	0.396	0.396	0.396	0.396	6
2024-06-19	0.364	0.364	0.364	0.364	0.364	48,339
2024-06-10	0.400	0.400	0.400	0.400	0.400	5,000
2024-06-07	0.398	0.398	0.398	0.398	0.398	1,524
2024-06-06	0.370	0.398	0.370	0.398	0.398	778
2024-06-05	0.398	0.398	0.398	0.398	0.398	2,000
2024-06-04	0.398	0.398	0.398	0.398	0.398	15,200
2024-05-21	0.336	0.390	0.336	0.390	0.390	3,380
2024-05-14	0.398	0.398	0.398	0.398	0.398	147
2024-05-10	0.360	0.360	0.360	0.360	0.360	7,318
2024-05-06	0.360	0.360	0.360	0.360	0.360	1,113
2024-04-15	0.400	0.400	0.398	0.398	0.398	2,187
2024-04-09	0.398	0.398	0.398	0.398	0.398	2,823
2024-04-05	0.394	0.394	0.394	0.394	0.394	500
2024-04-03	0.380	0.380	0.380	0.380	0.380	2,500
2024-03-26	0.362	0.398	0.362	0.398	0.398	210
2024-03-15	0.398	0.398	0.398	0.398	0.398	939
2024-03-14	0.360	0.398	0.360	0.398	0.398	2,502
2024-03-06	0.400	0.400	0.400	0.400	0.400	9,000
2024-03-05	0.398	0.398	0.398	0.398	0.398	10,301
2024-02-27	0.378	0.378	0.378	0.378	0.378	16,224
2024-02-26	0.378	0.378	0.378	0.378	0.378	11,611
2024-02-13	0.420	0.420	0.420	0.420	0.420	3,561
2024-02-09	0.400	0.400	0.400	0.400	0.400	4,000
2024-02-07	0.382	0.382	0.382	0.382	0.382	284
2024-02-06	0.400	0.400	0.400	0.400	0.400	2,853
2024-02-05	0.366	0.366	0.366	0.366	0.366	180
2024-02-02	0.366	0.366	0.366	0.366	0.366	834

← NewerPage 8 of 14 · 790 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.