Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.045	1.045	1.045	1.045	1.045	953
2022-12-09	1.035	1.035	1.035	1.035	1.035	1
2022-12-08	0.990	0.990	0.990	0.990	0.990	5,373
2022-12-07	0.990	0.990	0.890	0.990	0.990	2,318
2022-12-02	0.900	1.030	0.900	1.030	1.030	304
2022-12-01	0.910	1.030	0.910	1.030	1.030	1,351
2022-11-30	1.035	1.035	0.890	1.030	1.030	1,054
2022-11-29	1.020	1.035	0.910	1.035	1.035	6,885
2022-11-28	1.020	1.020	1.020	1.020	1.020	2
2022-11-25	0.950	1.020	0.950	1.010	1.010	8,389
2022-11-22	1.000	1.010	1.000	1.010	1.010	19
2022-11-21	1.000	1.000	1.000	1.000	1.000	1
2022-11-18	0.950	0.970	0.890	0.970	0.970	6,101
2022-11-17	0.950	0.950	0.950	0.950	0.950	1
2022-11-16	0.854	0.970	0.854	0.970	0.970	849
2022-11-15	0.870	0.970	0.870	0.970	0.970	2,323
2022-11-14	0.940	1.000	0.940	1.000	1.000	1,600
2022-11-10	1.010	1.010	0.870	1.010	1.010	1,152
2022-11-09	1.015	1.015	0.990	0.990	0.990	1,110
2022-11-08	0.890	1.015	0.890	1.015	1.015	1,125
2022-11-07	0.860	0.890	0.860	0.890	0.890	686
2022-11-04	0.920	0.990	0.920	0.990	0.990	1,088
2022-11-03	0.900	1.020	0.900	1.020	1.020	3,600
2022-10-31	1.020	1.020	0.900	0.990	0.990	842
2022-10-28	0.910	0.990	0.870	0.990	0.990	12,058
2022-10-26	0.880	0.920	0.880	0.920	0.920	1,501
2022-10-24	0.860	0.920	0.860	0.920	0.920	2,328
2022-10-19	0.940	0.940	0.890	0.940	0.940	1,981
2022-10-18	0.910	0.910	0.910	0.910	0.910	2,700
2022-10-14	0.900	0.910	0.890	0.910	0.910	2,502
2022-10-13	0.900	0.940	0.900	0.940	0.940	1,124
2022-10-12	0.900	0.940	0.900	0.940	0.940	1,416
2022-10-10	0.910	0.960	0.910	0.960	0.960	226
2022-10-06	0.890	0.970	0.890	0.970	0.970	2,803
2022-10-05	0.890	0.970	0.890	0.970	0.970	91
2022-10-04	0.940	0.970	0.940	0.970	0.970	4,631
2022-10-03	0.900	0.940	0.890	0.940	0.940	1,217
2022-09-30	0.722	0.900	0.722	0.900	0.900	302
2022-09-29	0.890	0.950	0.890	0.900	0.900	1,352
2022-09-27	0.900	0.950	0.900	0.950	0.950	1,009
2022-09-26	0.900	0.950	0.890	0.950	0.950	3,443
2022-09-22	0.890	0.960	0.722	0.900	0.900	3,155
2022-09-20	0.880	1.010	0.780	1.010	1.010	6,909
2022-09-19	1.000	1.020	0.880	1.020	1.020	2,436
2022-09-14	1.025	1.025	0.880	1.020	1.020	3,138
2022-09-13	0.820	0.980	0.820	0.980	0.980	1,814
2022-09-12	0.890	0.900	0.890	0.900	0.900	1,135
2022-09-02	0.890	1.030	0.890	1.030	1.030	1,003
2022-09-01	1.000	1.030	1.000	1.030	1.030	6
2022-08-30	0.850	1.000	0.850	1.000	1.000	2,480
2022-08-18	1.035	1.035	0.828	1.030	1.030	13,710
2022-08-12	0.848	1.035	0.772	1.035	1.035	5,197
2022-08-11	0.790	0.850	0.790	0.850	0.850	2,021
2022-08-08	0.790	0.850	0.730	0.790	0.790	3,420
2022-08-05	0.770	0.850	0.770	0.850	0.850	2,599
2022-08-02	0.810	0.850	0.810	0.850	0.850	8,161
2022-08-01	0.810	0.810	0.810	0.810	0.810	1
2022-07-26	0.810	0.810	0.810	0.810	0.810	1
2022-07-25	0.732	0.800	0.732	0.734	0.734	295
2022-07-18	0.806	0.806	0.806	0.806	0.806	155

← NewerPage 11 of 14 · 803 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.