Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 370 |
| 2022-07-11 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 16 |
| 2022-07-08 | 0.740 | 0.810 | 0.650 | 0.810 | 0.810 | 29 |
| 2022-07-05 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 2,000 |
| 2022-07-01 | 0.800 | 0.868 | 0.800 | 0.868 | 0.868 | 1,770 |
| 2022-06-29 | 0.800 | 0.868 | 0.800 | 0.868 | 0.868 | 2,300 |
| 2022-06-28 | 0.870 | 0.870 | 0.800 | 0.868 | 0.868 | 1,431 |
| 2022-06-24 | 0.860 | 0.870 | 0.760 | 0.870 | 0.870 | 6,739 |
| 2022-06-23 | 0.862 | 0.938 | 0.862 | 0.938 | 0.938 | 540 |
| 2022-06-14 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 1,000 |
| 2022-06-13 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 200 |
| 2022-06-08 | 0.926 | 0.940 | 0.926 | 0.940 | 0.940 | 539 |
| 2022-06-07 | 0.926 | 0.926 | 0.780 | 0.926 | 0.926 | 20,640 |
| 2022-06-06 | 0.926 | 0.926 | 0.926 | 0.926 | 0.926 | 170 |
| 2022-06-03 | 0.940 | 0.940 | 0.860 | 0.938 | 0.938 | 2,637 |
| 2022-06-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,149 |
| 2022-05-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 235 |
| 2022-05-27 | 0.864 | 0.940 | 0.864 | 0.940 | 0.940 | 72 |
| 2022-05-26 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 1,910 |
| 2022-05-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1 |
| 2022-05-20 | 0.890 | 0.930 | 0.890 | 0.930 | 0.930 | 1,383 |
| 2022-05-19 | 0.940 | 1.030 | 0.860 | 0.940 | 0.940 | 2,665 |
| 2022-05-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2 |
| 2022-05-17 | 0.922 | 0.998 | 0.888 | 0.998 | 0.998 | 19,110 |
| 2022-05-16 | 0.960 | 1.080 | 0.960 | 1.045 | 1.045 | 5,828 |
| 2022-05-13 | 1.065 | 1.070 | 0.960 | 1.070 | 1.070 | 3,070 |
| 2022-05-12 | 0.962 | 1.065 | 0.962 | 1.065 | 1.065 | 572 |
| 2022-05-11 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 572 |
| 2022-05-10 | 1.130 | 1.140 | 1.010 | 1.110 | 1.110 | 5,393 |
| 2022-05-09 | 0.970 | 1.130 | 0.970 | 1.130 | 1.130 | 12,384 |
| 2022-05-06 | 0.950 | 0.990 | 0.922 | 0.970 | 0.970 | 1,231 |
| 2022-05-05 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 1,661 |
| 2022-05-04 | 1.020 | 1.020 | 0.940 | 1.000 | 1.000 | 4,001 |
| 2022-05-02 | 1.160 | 1.280 | 0.932 | 0.950 | 0.950 | 34,305 |
| 2022-04-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2022-04-27 | 1.260 | 1.270 | 1.150 | 1.260 | 1.260 | 4,004 |
| 2022-04-26 | 1.165 | 1.270 | 1.165 | 1.270 | 1.270 | 451 |
| 2022-04-25 | 1.345 | 1.345 | 1.170 | 1.305 | 1.305 | 3,992 |
| 2022-04-22 | 1.385 | 1.385 | 1.370 | 1.370 | 1.370 | 125 |
| 2022-04-21 | 1.420 | 1.430 | 1.220 | 1.385 | 1.385 | 2,800 |
| 2022-04-20 | 1.220 | 1.440 | 1.220 | 1.430 | 1.430 | 2,645 |
| 2022-04-19 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 800 |
| 2022-04-14 | 1.250 | 1.300 | 1.215 | 1.300 | 1.300 | 3,501 |
| 2022-04-13 | 1.360 | 1.550 | 1.220 | 1.470 | 1.470 | 18,932 |
| 2022-04-12 | 1.380 | 1.500 | 1.230 | 1.320 | 1.320 | 4,135 |
| 2022-04-11 | 1.150 | 1.540 | 1.150 | 1.520 | 1.520 | 20,041 |
| 2022-04-08 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 4,847 |
| 2022-04-07 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,535 |
| 2022-04-06 | 1.290 | 1.290 | 1.080 | 1.150 | 1.150 | 13,004 |
| 2022-04-05 | 1.220 | 1.295 | 1.140 | 1.290 | 1.290 | 3,242 |
| 2022-04-04 | 1.120 | 1.220 | 1.105 | 1.220 | 1.220 | 1,967 |
| 2022-04-01 | 1.295 | 1.295 | 1.100 | 1.200 | 1.200 | 9,278 |
| 2022-03-31 | 1.145 | 1.300 | 1.145 | 1.290 | 1.290 | 3,501 |
| 2022-03-30 | 1.250 | 1.380 | 1.220 | 1.340 | 1.340 | 3,428 |
| 2022-03-29 | 1.490 | 1.490 | 1.285 | 1.440 | 1.440 | 11,636 |
| 2022-03-28 | 1.460 | 1.550 | 1.390 | 1.500 | 1.500 | 14,188 |
| 2022-03-25 | 1.390 | 1.665 | 1.390 | 1.550 | 1.550 | 30,724 |
| 2022-03-24 | 1.815 | 1.815 | 1.390 | 1.475 | 1.475 | 38,249 |
| 2022-03-23 | 2.100 | 2.480 | 1.680 | 1.680 | 1.680 | 250,777 |
| 2022-03-22 | 1.490 | 1.700 | 1.490 | 1.700 | 1.700 | 5,830 |
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.