Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.990	0.990	0.990	0.990	0.990	20
2026-10-14	0.990	0.990	0.990	0.990	0.990	0
2026-10-13	0.990	0.990	0.990	0.990	0.990	0
2026-10-12	1.000	1.060	0.990	1.060	1.060	1,007
2026-10-09	1.000	1.000	1.000	1.000	1.000	27
2026-10-08	0.990	0.990	0.990	0.990	0.990	0
2026-10-07	1.060	1.060	1.060	1.060	1.060	4
2026-10-06	1.060	1.060	1.060	1.060	1.060	41
2026-10-05	0.925	1.060	0.925	1.030	1.030	249
2026-10-02	0.960	0.990	0.960	0.990	0.990	6,773
2026-10-01	0.960	0.960	0.890	0.890	0.890	85
2026-09-30	0.990	0.990	0.800	0.960	0.960	13,331
2026-09-29	1.010	1.010	0.990	0.990	0.990	765
2026-09-28	0.990	1.040	0.990	0.990	0.990	28
2026-09-25	1.010	1.070	1.010	1.010	1.010	10,184
2026-09-24	0.930	1.000	0.930	1.000	1.000	4,653
2026-09-23	0.860	0.930	0.860	0.930	0.930	2,466
2026-09-22	0.875	0.930	0.875	0.930	0.930	302
2026-09-21	0.930	0.930	0.930	0.930	0.930	155
2026-09-18	0.930	0.930	0.930	0.930	0.930	10
2026-09-15	0.860	0.930	0.860	0.930	0.930	1,010
2026-09-09	0.920	0.920	0.860	0.920	0.920	320
2026-09-07	0.860	0.880	0.860	0.880	0.880	6,481
2026-09-04	0.920	0.920	0.860	0.880	0.880	4,789
2026-09-01	0.875	0.875	0.875	0.875	0.875	842
2026-08-31	0.870	0.880	0.870	0.870	0.870	118
2026-08-28	0.915	0.915	0.915	0.915	0.915	52
2026-08-27	0.920	0.920	0.920	0.920	0.920	58
2026-08-26	0.925	0.925	0.905	0.920	0.920	1,357
2026-08-24	0.935	0.935	0.935	0.935	0.935	10
2026-08-20	0.905	0.905	0.905	0.905	0.905	1,000
2026-08-19	0.905	0.905	0.875	0.875	0.875	49
2026-08-18	0.935	0.935	0.935	0.935	0.935	8
2026-08-17	0.870	0.895	0.870	0.895	0.895	5
2026-08-14	0.930	0.950	0.870	0.950	0.950	1,350
2026-08-13	0.870	0.930	0.870	0.930	0.930	1,972
2026-08-12	0.930	0.930	0.930	0.930	0.930	7
2026-08-11	0.930	0.930	0.870	0.870	0.870	780
2026-08-10	0.930	0.930	0.875	0.875	0.875	480
2026-08-04	0.880	0.880	0.880	0.880	0.880	14
2026-07-31	0.870	0.940	0.870	0.940	0.940	283
2026-07-29	0.840	0.840	0.840	0.840	0.840	1,200
2026-07-28	0.850	0.880	0.840	0.880	0.880	1,339
2026-07-27	0.870	0.870	0.870	0.870	0.870	2,470
2026-07-24	0.875	0.895	0.870	0.870	0.870	178
2026-07-23	0.920	0.920	0.875	0.875	0.875	22
2026-07-22	0.875	0.875	0.875	0.875	0.875	1,596
2026-07-21	0.910	0.910	0.910	0.910	0.910	77
2026-07-20	0.875	0.875	0.875	0.875	0.875	686
2026-07-17	0.905	0.930	0.875	0.910	0.910	623
2026-07-16	0.930	0.930	0.845	0.880	0.880	5,350
2026-07-15	0.950	0.950	0.930	0.950	0.950	2,028
2026-07-14	0.955	0.955	0.930	0.930	0.930	543
2026-07-09	0.950	1.000	0.950	1.000	1.000	19
2026-07-08	1.000	1.000	0.950	0.950	0.950	39
2026-07-07	0.965	0.965	0.950	0.950	0.950	1,460
2026-07-06	1.030	1.040	0.970	1.040	1.040	28
2026-07-03	1.010	1.010	0.965	0.965	0.965	170
2026-07-02	1.040	1.040	1.040	1.040	1.040	580
2026-07-01	1.040	1.040	0.965	0.965	0.965	176

Page 1 of 14 · 799 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.