Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,552.91 +1,048.27 (+1.70%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
HM Inwest S.A. (HMI.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 04:13PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 48.30 | 48.10 | 48.00 | 48.10 | 48.10 | 2,132 |
| 08 May 2024 | 48.10 | 48.20 | 48.00 | 48.20 | 48.20 | 1,570 |
| 07 May 2024 | 48.10 | 48.20 | 48.10 | 48.20 | 48.20 | 3,477 |
| 06 May 2024 | 48.30 | 48.30 | 48.10 | 48.30 | 48.30 | 1,520 |
| 02 May 2024 | 48.10 | 48.30 | 48.10 | 48.30 | 48.30 | 1,482 |
| 30 Apr 2024 | 48.20 | 48.20 | 48.10 | 48.20 | 48.20 | 3,314 |
| 29 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 249 |
| 26 Apr 2024 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | 2,892 |
| 25 Apr 2024 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 3,057 |
| 24 Apr 2024 | 48.30 | 48.30 | 48.00 | 48.00 | 48.00 | 286 |
| 23 Apr 2024 | 47.50 | 47.70 | 47.50 | 47.60 | 47.60 | 1,184 |
| 22 Apr 2024 | 48.20 | 48.20 | 47.50 | 47.50 | 47.50 | 202 |
| 19 Apr 2024 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 642 |
| 18 Apr 2024 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | 7,038 |
| 17 Apr 2024 | 47.50 | 48.10 | 47.30 | 47.80 | 47.80 | 1,391 |
| 16 Apr 2024 | 48.30 | 48.30 | 47.40 | 47.50 | 47.50 | 910 |
| 15 Apr 2024 | 48.10 | 48.30 | 47.20 | 48.30 | 48.30 | 3,696 |
| 12 Apr 2024 | 48.20 | 48.30 | 48.00 | 48.30 | 48.30 | 62 |
| 11 Apr 2024 | 48.30 | 48.50 | 47.80 | 47.80 | 47.80 | 236 |
| 10 Apr 2024 | 47.90 | 48.60 | 47.90 | 48.30 | 48.30 | 174 |
| 09 Apr 2024 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | 833 |
| 08 Apr 2024 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 373 |
| 05 Apr 2024 | 47.30 | 47.90 | 47.10 | 47.60 | 47.60 | 12,040 |
| 04 Apr 2024 | 48.00 | 48.00 | 47.30 | 47.60 | 47.60 | 643 |
| 03 Apr 2024 | 47.80 | 47.80 | 47.20 | 47.70 | 47.70 | 3,602 |
| 02 Apr 2024 | 46.00 | 47.90 | 46.00 | 47.60 | 47.60 | 8,197 |
| 28 Mar 2024 | 42.70 | 43.40 | 41.90 | 43.10 | 43.10 | 304 |
| 27 Mar 2024 | 43.60 | 43.80 | 41.50 | 42.70 | 42.70 | 820 |
| 26 Mar 2024 | 44.10 | 44.20 | 42.00 | 43.00 | 43.00 | 1,056 |
| 25 Mar 2024 | 43.80 | 46.90 | 39.80 | 44.20 | 44.20 | 2,085 |
| 22 Mar 2024 | 48.30 | 48.50 | 45.80 | 47.50 | 47.50 | 1,727 |
| 21 Mar 2024 | 48.00 | 48.90 | 45.50 | 48.50 | 48.50 | 2,291 |
| 20 Mar 2024 | 48.90 | 50.80 | 47.00 | 49.60 | 49.60 | 2,673 |
| 19 Mar 2024 | 46.80 | 49.60 | 45.20 | 47.50 | 47.50 | 3,665 |
| 18 Mar 2024 | 46.50 | 47.50 | 44.40 | 46.20 | 46.20 | 953 |
| 15 Mar 2024 | 38.70 | 46.50 | 38.70 | 45.90 | 45.90 | 4,563 |
| 14 Mar 2024 | 38.50 | 38.50 | 37.10 | 38.20 | 38.20 | 561 |
| 13 Mar 2024 | 38.60 | 38.60 | 36.50 | 38.30 | 38.30 | 448 |
| 12 Mar 2024 | 36.70 | 38.60 | 36.50 | 38.40 | 38.40 | 565 |
| 11 Mar 2024 | 37.90 | 38.20 | 36.00 | 38.10 | 38.10 | 914 |
| 08 Mar 2024 | 37.80 | 38.30 | 36.50 | 37.50 | 37.50 | 1,066 |
| 07 Mar 2024 | 36.30 | 37.70 | 36.00 | 37.40 | 37.40 | 308 |
| 06 Mar 2024 | 36.20 | 37.80 | 36.00 | 37.70 | 37.70 | 528 |
| 05 Mar 2024 | 35.80 | 38.40 | 35.60 | 37.80 | 37.80 | 498 |
| 04 Mar 2024 | 37.80 | 38.60 | 35.00 | 37.70 | 37.70 | 1,713 |
| 01 Mar 2024 | 38.50 | 38.50 | 37.00 | 38.40 | 38.40 | 196 |
| 29 Feb 2024 | 37.80 | 38.60 | 37.80 | 38.50 | 38.50 | 525 |
| 28 Feb 2024 | 36.60 | 37.90 | 35.20 | 37.90 | 37.90 | 191 |
| 27 Feb 2024 | 37.00 | 38.10 | 35.40 | 38.10 | 38.10 | 173 |
| 26 Feb 2024 | 37.60 | 38.70 | 36.50 | 38.30 | 38.30 | 2,269 |
| 23 Feb 2024 | 35.50 | 37.80 | 34.80 | 37.30 | 37.30 | 2,400 |
| 22 Feb 2024 | 37.40 | 37.90 | 36.00 | 36.70 | 36.70 | 326 |
| 21 Feb 2024 | 38.00 | 38.30 | 38.00 | 38.00 | 38.00 | 176 |
| 20 Feb 2024 | 38.00 | 38.80 | 37.00 | 38.00 | 38.00 | 1,844 |
| 19 Feb 2024 | 40.70 | 40.70 | 36.70 | 38.50 | 38.50 | 4,792 |
| 16 Feb 2024 | 39.80 | 42.10 | 38.00 | 42.00 | 42.00 | 900 |
| 15 Feb 2024 | 40.40 | 42.50 | 40.00 | 42.20 | 42.20 | 1,114 |
| 14 Feb 2024 | 42.80 | 43.00 | 40.00 | 40.90 | 40.90 | 549 |
| 13 Feb 2024 | 45.10 | 46.00 | 41.10 | 44.60 | 44.60 | 713 |
| 12 Feb 2024 | 46.80 | 47.50 | 45.00 | 46.80 | 46.80 | 97 |
| 09 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 08 Feb 2024 | 44.90 | 47.20 | 44.90 | 47.20 | 47.20 | 187 |
| 07 Feb 2024 | 48.00 | 48.60 | 44.00 | 46.70 | 46.70 | 1,089 |
| 06 Feb 2024 | 46.80 | 49.50 | 41.40 | 48.00 | 48.00 | 748 |
| 05 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 38 |
| 02 Feb 2024 | 50.80 | 50.80 | 47.10 | 49.40 | 49.40 | 396 |
| 01 Feb 2024 | 47.30 | 50.40 | 47.00 | 50.40 | 50.40 | 1,683 |
| 31 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 3 |
| 30 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 132 |
| 29 Jan 2024 | 46.70 | 46.70 | 45.00 | 46.70 | 46.70 | 292 |
| 26 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 25 Jan 2024 | 45.00 | 46.70 | 45.00 | 46.70 | 46.70 | 44 |
| 24 Jan 2024 | 46.70 | 46.70 | 44.20 | 46.70 | 46.70 | 169 |
| 23 Jan 2024 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | 447 |
| 22 Jan 2024 | 46.70 | 46.70 | 46.50 | 46.70 | 46.70 | 608 |
| 19 Jan 2024 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | 442 |
| 18 Jan 2024 | 44.10 | 46.20 | 44.00 | 46.20 | 46.20 | 313 |
| 17 Jan 2024 | 43.00 | 46.20 | 41.20 | 46.20 | 46.20 | 1,264 |
| 16 Jan 2024 | 44.50 | 45.00 | 44.40 | 45.00 | 45.00 | 174 |
| 15 Jan 2024 | 45.80 | 46.20 | 41.80 | 45.00 | 45.00 | 1,145 |
| 12 Jan 2024 | 45.80 | 47.00 | 43.30 | 46.60 | 46.60 | 925 |
| 11 Jan 2024 | 44.20 | 46.30 | 43.00 | 45.80 | 45.80 | 1,871 |
| 10 Jan 2024 | 41.50 | 45.60 | 37.40 | 44.60 | 44.60 | 2,950 |
| 09 Jan 2024 | 44.30 | 46.20 | 40.10 | 41.90 | 41.90 | 1,236 |
| 08 Jan 2024 | 46.60 | 46.70 | 43.50 | 45.90 | 45.90 | 668 |
| 05 Jan 2024 | 46.60 | 46.60 | 46.40 | 46.60 | 46.60 | 205 |
| 04 Jan 2024 | 45.30 | 46.60 | 44.00 | 46.60 | 46.60 | 102 |
| 03 Jan 2024 | 46.10 | 47.00 | 44.50 | 47.00 | 47.00 | 536 |
| 02 Jan 2024 | 45.00 | 47.00 | 43.50 | 46.70 | 46.70 | 605 |
| 29 Dec 2023 | 45.40 | 46.50 | 44.60 | 46.50 | 46.50 | 699 |
| 28 Dec 2023 | 43.40 | 47.70 | 43.40 | 47.20 | 47.20 | 2,521 |
| 27 Dec 2023 | 42.30 | 43.40 | 40.70 | 43.40 | 43.40 | 1,083 |
| 22 Dec 2023 | 42.70 | 42.80 | 41.20 | 42.30 | 42.30 | 226 |
| 21 Dec 2023 | 41.00 | 43.40 | 41.00 | 42.90 | 42.90 | 1,276 |
| 20 Dec 2023 | 41.60 | 43.50 | 40.50 | 43.50 | 43.50 | 1,009 |
| 19 Dec 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 54 |
| 18 Dec 2023 | 40.50 | 42.40 | 40.50 | 41.90 | 41.90 | 233 |
| 15 Dec 2023 | 41.60 | 44.90 | 40.50 | 41.00 | 41.00 | 4,448 |
| 14 Dec 2023 | 43.40 | 43.90 | 42.00 | 43.30 | 43.30 | 1,658 |
| 13 Dec 2023 | 41.90 | 43.90 | 40.90 | 43.10 | 43.10 | 3,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.