Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 0.890 | 1.280 | 0.854 | 1.280 | 1.280 | 37,663 |
| 2022-03-16 | 0.840 | 0.898 | 0.840 | 0.898 | 0.898 | 3,390 |
| 2022-03-15 | 0.760 | 0.840 | 0.760 | 0.840 | 0.840 | 2,839 |
| 2022-03-11 | 0.860 | 0.860 | 0.700 | 0.838 | 0.838 | 10,299 |
| 2022-03-10 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 600 |
| 2022-03-09 | 0.840 | 0.898 | 0.840 | 0.898 | 0.898 | 1,192 |
| 2022-03-08 | 0.820 | 0.898 | 0.820 | 0.898 | 0.898 | 1,000 |
| 2022-03-07 | 0.840 | 0.900 | 0.820 | 0.898 | 0.898 | 5,900 |
| 2022-03-04 | 0.820 | 0.898 | 0.820 | 0.898 | 0.898 | 1,221 |
| 2022-03-01 | 0.820 | 0.900 | 0.700 | 0.900 | 0.900 | 1,352 |
| 2022-02-28 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 2,001 |
| 2022-02-25 | 0.800 | 0.870 | 0.800 | 0.870 | 0.870 | 2,336 |
| 2022-02-24 | 0.980 | 0.980 | 0.740 | 0.880 | 0.880 | 9,166 |
| 2022-02-22 | 0.914 | 1.040 | 0.914 | 1.040 | 1.040 | 998 |
| 2022-02-15 | 0.910 | 1.040 | 0.910 | 1.040 | 1.040 | 2 |
| 2022-02-14 | 0.900 | 1.050 | 0.890 | 1.045 | 1.045 | 8,692 |
| 2022-02-08 | 0.930 | 1.050 | 0.890 | 1.010 | 1.010 | 5,180 |
| 2022-02-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2 |
| 2022-02-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 31 |
| 2022-02-03 | 1.070 | 1.070 | 0.928 | 1.020 | 1.020 | 248 |
| 2022-02-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 450 |
| 2022-02-01 | 0.928 | 1.070 | 0.928 | 1.070 | 1.070 | 1,793 |
| 2022-01-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 21 |
| 2022-01-28 | 1.060 | 1.070 | 0.956 | 1.070 | 1.070 | 1,579 |
| 2022-01-26 | 0.960 | 1.060 | 0.960 | 1.060 | 1.060 | 808 |
| 2022-01-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,578 |
| 2022-01-24 | 1.185 | 1.185 | 0.970 | 1.070 | 1.070 | 22,392 |
| 2022-01-21 | 1.100 | 1.185 | 1.100 | 1.185 | 1.185 | 3,144 |
| 2022-01-20 | 0.962 | 1.100 | 0.950 | 1.100 | 1.100 | 1,414 |
| 2022-01-19 | 0.970 | 1.100 | 0.970 | 1.100 | 1.100 | 1,204 |
| 2022-01-18 | 1.050 | 1.100 | 0.970 | 1.100 | 1.100 | 171 |
| 2022-01-14 | 1.185 | 1.185 | 1.050 | 1.185 | 1.185 | 952 |
| 2022-01-13 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 1,711 |
| 2022-01-10 | 1.010 | 1.130 | 1.010 | 1.130 | 1.130 | 2,001 |
| 2022-01-07 | 1.050 | 1.130 | 1.010 | 1.130 | 1.130 | 791 |
| 2022-01-05 | 1.020 | 1.220 | 1.020 | 1.130 | 1.130 | 3,640 |
| 2022-01-03 | 0.910 | 1.090 | 0.910 | 1.020 | 1.020 | 1,071 |
| 2021-12-30 | 0.960 | 0.960 | 0.840 | 0.910 | 0.910 | 13,528 |
| 2021-12-29 | 0.938 | 1.000 | 0.938 | 0.960 | 0.960 | 4,401 |
| 2021-12-28 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 20,782 |
| 2021-12-27 | 0.964 | 1.065 | 0.950 | 1.000 | 1.000 | 20,038 |
| 2021-12-23 | 0.960 | 1.085 | 0.956 | 1.085 | 1.085 | 2,917 |
| 2021-12-22 | 1.070 | 1.100 | 1.000 | 1.095 | 1.095 | 6,601 |
| 2021-12-21 | 1.025 | 1.130 | 0.990 | 1.125 | 1.125 | 5,456 |
| 2021-12-20 | 1.130 | 1.130 | 1.025 | 1.050 | 1.050 | 1,363 |
| 2021-12-17 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 3,665 |
| 2021-12-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 900 |
| 2021-12-15 | 1.250 | 1.250 | 1.120 | 1.120 | 1.120 | 4,329 |
| 2021-12-14 | 1.130 | 1.240 | 1.130 | 1.240 | 1.240 | 6,259 |
| 2021-12-13 | 1.130 | 1.240 | 1.130 | 1.240 | 1.240 | 452 |
| 2021-12-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2 |
| 2021-12-09 | 1.200 | 1.240 | 1.175 | 1.240 | 1.240 | 1,043 |
| 2021-12-08 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 6,644 |
| 2021-12-07 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 4,001 |
| 2021-12-06 | 1.300 | 1.300 | 1.120 | 1.240 | 1.240 | 3,143 |
| 2021-12-03 | 1.260 | 1.390 | 1.100 | 1.300 | 1.300 | 20,942 |
| 2021-12-02 | 1.100 | 1.320 | 1.100 | 1.300 | 1.300 | 23,449 |
| 2021-12-01 | 1.050 | 1.100 | 0.868 | 1.080 | 1.080 | 7,527 |
| 2021-11-29 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 2,559 |
| 2021-11-26 | 1.135 | 1.175 | 1.135 | 1.175 | 1.175 | 991 |
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.