Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 818 |
| 2023-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 91 |
| 2023-05-15 | 1.080 | 1.200 | 1.070 | 1.200 | 1.200 | 980 |
| 2023-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 715 |
| 2023-05-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2023-05-02 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 1,500 |
| 2023-04-28 | 1.040 | 1.240 | 1.040 | 1.240 | 1.240 | 1,502 |
| 2023-04-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2023-04-21 | 1.050 | 1.050 | 0.905 | 1.040 | 1.040 | 1,790 |
| 2023-04-20 | 1.320 | 1.320 | 0.955 | 0.955 | 0.955 | 2,182 |
| 2023-04-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2023-04-14 | 1.075 | 1.080 | 1.075 | 1.080 | 1.080 | 1,000 |
| 2023-04-12 | 0.916 | 1.075 | 0.820 | 1.075 | 1.075 | 11,718 |
| 2023-04-11 | 1.070 | 1.070 | 0.902 | 1.070 | 1.070 | 6,735 |
| 2023-04-06 | 1.200 | 1.200 | 1.050 | 1.070 | 1.070 | 1,720 |
| 2023-04-04 | 1.050 | 1.200 | 1.050 | 1.200 | 1.200 | 3,154 |
| 2023-03-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2023-03-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,500 |
| 2023-03-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 18 |
| 2023-03-21 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 1,155 |
| 2023-03-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2023-03-17 | 1.060 | 1.340 | 1.060 | 1.180 | 1.180 | 1,688 |
| 2023-03-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 251 |
| 2023-03-15 | 1.060 | 1.060 | 0.986 | 0.986 | 0.986 | 447 |
| 2023-03-14 | 1.020 | 1.165 | 1.020 | 1.165 | 1.165 | 941 |
| 2023-03-09 | 1.030 | 1.165 | 1.025 | 1.165 | 1.165 | 4,054 |
| 2023-03-07 | 1.030 | 1.165 | 1.030 | 1.165 | 1.165 | 201 |
| 2023-02-28 | 1.025 | 1.165 | 1.025 | 1.165 | 1.165 | 381 |
| 2023-02-22 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 761 |
| 2023-02-21 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 770 |
| 2023-02-20 | 1.120 | 1.295 | 1.120 | 1.295 | 1.295 | 5,002 |
| 2023-02-17 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 911 |
| 2023-02-16 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 911 |
| 2023-02-15 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 911 |
| 2023-02-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2023-02-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 850 |
| 2023-02-10 | 1.095 | 1.280 | 1.090 | 1.250 | 1.250 | 7,722 |
| 2023-02-08 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 90 |
| 2023-02-02 | 0.950 | 1.090 | 0.950 | 1.090 | 1.090 | 47 |
| 2023-02-01 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 1,156 |
| 2023-01-31 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2023-01-30 | 0.970 | 1.095 | 0.970 | 1.095 | 1.095 | 474 |
| 2023-01-24 | 0.950 | 1.095 | 0.950 | 1.095 | 1.095 | 2,442 |
| 2023-01-18 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2023-01-17 | 1.030 | 1.095 | 1.030 | 1.095 | 1.095 | 335 |
| 2023-01-16 | 1.000 | 1.095 | 1.000 | 1.030 | 1.030 | 2,526 |
| 2023-01-11 | 0.940 | 1.100 | 0.940 | 1.100 | 1.100 | 184 |
| 2023-01-10 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 976 |
| 2023-01-09 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 221 |
| 2023-01-05 | 0.980 | 1.100 | 0.980 | 1.100 | 1.100 | 923 |
| 2023-01-04 | 0.920 | 1.050 | 0.920 | 1.050 | 1.050 | 3,366 |
| 2023-01-02 | 0.920 | 1.100 | 0.920 | 1.100 | 1.100 | 2,798 |
| 2022-12-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 11 |
| 2022-12-28 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 5,658 |
| 2022-12-27 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 1,057 |
| 2022-12-23 | 1.020 | 1.050 | 0.950 | 1.050 | 1.050 | 447 |
| 2022-12-22 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 276 |
| 2022-12-19 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,114 |
| 2022-12-15 | 0.930 | 1.100 | 0.930 | 1.100 | 1.100 | 23 |
| 2022-12-14 | 1.045 | 1.100 | 0.950 | 1.100 | 1.100 | 5,334 |
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.