Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2026-06-29 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,409 |
| 2026-06-26 | 1.040 | 1.040 | 0.965 | 0.965 | 0.965 | 298 |
| 2026-06-25 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 138 |
| 2026-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,168 |
| 2026-06-23 | 0.965 | 1.040 | 0.965 | 1.000 | 1.000 | 102 |
| 2026-06-22 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 490 |
| 2026-06-19 | 1.060 | 1.060 | 0.980 | 0.980 | 0.980 | 9,019 |
| 2026-06-18 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 1,343 |
| 2026-06-17 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 52 |
| 2026-06-16 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 8 |
| 2026-06-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 287 |
| 2026-06-10 | 0.985 | 1.070 | 0.985 | 1.070 | 1.070 | 1,222 |
| 2026-06-09 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 1,328 |
| 2026-06-08 | 1.080 | 1.080 | 0.970 | 1.060 | 1.060 | 3,226 |
| 2026-06-05 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 19 |
| 2026-06-03 | 1.010 | 1.090 | 0.975 | 1.080 | 1.080 | 4,275 |
| 2026-06-02 | 1.090 | 1.100 | 0.965 | 1.090 | 1.090 | 5,093 |
| 2026-06-01 | 0.970 | 1.090 | 0.970 | 1.000 | 1.000 | 306 |
| 2026-05-29 | 1.090 | 1.090 | 0.965 | 1.090 | 1.090 | 169 |
| 2026-05-28 | 1.110 | 1.200 | 0.900 | 1.080 | 1.080 | 12,935 |
| 2026-05-27 | 1.000 | 1.200 | 1.000 | 1.060 | 1.060 | 11,190 |
| 2026-05-26 | 1.030 | 1.060 | 1.010 | 1.010 | 1.010 | 132 |
| 2026-05-25 | 1.130 | 1.130 | 1.010 | 1.090 | 1.090 | 6,801 |
| 2026-05-22 | 1.140 | 1.150 | 1.040 | 1.150 | 1.150 | 6,561 |
| 2026-05-21 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 5,561 |
| 2026-05-20 | 1.070 | 1.140 | 1.040 | 1.120 | 1.120 | 3,961 |
| 2026-05-19 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 22,640 |
| 2026-05-18 | 0.930 | 1.190 | 0.930 | 1.040 | 1.040 | 25,104 |
| 2026-05-15 | 1.200 | 1.200 | 0.980 | 1.030 | 1.030 | 110,264 |
| 2026-05-14 | 1.250 | 1.250 | 1.060 | 1.200 | 1.200 | 37,154 |
| 2026-05-13 | 1.270 | 1.270 | 1.120 | 1.240 | 1.240 | 527 |
| 2026-05-12 | 1.270 | 1.270 | 1.130 | 1.240 | 1.240 | 5,851 |
| 2026-05-11 | 1.230 | 1.270 | 1.130 | 1.250 | 1.250 | 27,034 |
| 2026-05-08 | 1.340 | 1.350 | 1.180 | 1.250 | 1.250 | 15,989 |
| 2026-05-07 | 1.260 | 1.340 | 1.100 | 1.320 | 1.320 | 50,192 |
| 2026-05-06 | 1.440 | 1.440 | 1.160 | 1.180 | 1.180 | 119,767 |
| 2026-05-05 | 1.830 | 2.460 | 1.420 | 1.440 | 1.440 | 259,401 |
| 2026-05-04 | 1.700 | 2.000 | 1.660 | 2.000 | 2.000 | 23,578 |
| 2026-04-30 | 1.600 | 1.730 | 1.450 | 1.450 | 1.450 | 13,031 |
| 2026-04-29 | 1.630 | 1.630 | 1.430 | 1.600 | 1.600 | 2,544 |
| 2026-04-28 | 1.500 | 1.650 | 1.500 | 1.640 | 1.640 | 23,983 |
| 2026-04-27 | 1.300 | 1.740 | 1.300 | 1.410 | 1.410 | 18,067 |
| 2026-04-24 | 1.400 | 1.570 | 1.300 | 1.300 | 1.300 | 6,500 |
| 2026-04-23 | 1.590 | 1.590 | 1.390 | 1.560 | 1.560 | 1,559 |
| 2026-04-22 | 1.460 | 1.540 | 1.300 | 1.540 | 1.540 | 11,986 |
| 2026-04-21 | 1.670 | 1.670 | 1.340 | 1.390 | 1.390 | 63,410 |
| 2026-04-20 | 1.970 | 2.040 | 1.590 | 1.690 | 1.690 | 39,234 |
| 2026-04-17 | 1.590 | 1.980 | 1.420 | 1.970 | 1.970 | 104,524 |
| 2026-04-16 | 1.000 | 1.400 | 0.950 | 1.400 | 1.400 | 93,517 |
| 2026-04-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,550 |
| 2026-04-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 40 |
| 2026-04-10 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 69 |
| 2026-04-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 210 |
| 2026-04-08 | 0.900 | 1.000 | 0.890 | 1.000 | 1.000 | 2,090 |
| 2026-04-07 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 6,234 |
| 2026-04-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1 |
| 2026-04-01 | 0.890 | 0.970 | 0.890 | 0.890 | 0.890 | 1,321 |
| 2026-03-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1 |
| 2026-03-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
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.