Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	0.890	0.970	0.890	0.970	0.970	101
2026-03-25	0.890	0.900	0.890	0.900	0.900	515
2026-03-24	0.900	0.900	0.900	0.900	0.900	33
2026-03-23	0.970	0.970	0.890	0.890	0.890	1,600
2026-03-20	0.920	0.920	0.920	0.920	0.920	15
2026-03-17	0.950	0.950	0.950	0.950	0.950	557
2026-03-16	0.950	0.950	0.950	0.950	0.950	688
2026-03-13	0.955	0.960	0.950	0.950	0.950	7,000
2026-03-12	1.080	1.080	0.950	1.080	1.080	272
2026-03-11	1.080	1.080	1.080	1.080	1.080	45
2026-03-09	1.090	1.090	0.950	1.090	1.090	3,469
2026-03-06	0.970	1.100	0.970	1.090	1.090	3,535
2026-03-05	0.975	0.975	0.975	0.975	0.975	1
2026-03-03	0.930	0.940	0.930	0.940	0.940	10,564
2026-03-02	0.940	0.975	0.930	0.975	0.975	1,620
2026-02-26	0.930	0.975	0.930	0.930	0.930	1,173
2026-02-25	0.940	1.000	0.930	0.975	0.975	19,256
2026-02-24	0.940	0.940	0.860	0.860	0.860	110
2026-02-20	0.860	0.880	0.860	0.880	0.880	2,384
2026-02-18	0.860	0.940	0.860	0.940	0.940	2,821
2026-02-17	0.940	0.940	0.940	0.940	0.940	4
2026-02-11	0.820	0.880	0.820	0.880	0.880	2,944
2026-02-10	0.870	0.870	0.870	0.870	0.870	6
2026-02-09	0.880	0.880	0.880	0.880	0.880	226
2026-02-06	0.820	0.820	0.820	0.820	0.820	100
2026-02-05	0.880	0.880	0.810	0.880	0.880	602
2026-02-04	0.800	0.810	0.800	0.810	0.810	830
2026-02-03	0.860	0.880	0.800	0.880	0.880	5,376
2026-01-28	0.940	0.940	0.940	0.940	0.940	147
2026-01-27	0.930	0.940	0.930	0.940	0.940	883
2026-01-26	1.010	1.010	0.930	0.930	0.930	1,711
2026-01-23	0.930	0.930	0.930	0.930	0.930	130
2026-01-22	1.010	1.010	1.010	1.010	1.010	154
2026-01-21	0.930	0.930	0.930	0.930	0.930	113
2026-01-20	0.940	1.010	0.940	1.010	1.010	1,084
2026-01-19	0.900	0.900	0.900	0.900	0.900	17,958
2026-01-16	0.945	0.945	0.945	0.945	0.945	11
2026-01-15	0.950	0.950	0.950	0.950	0.950	100
2026-01-14	0.970	0.970	0.970	0.970	0.970	1,000
2026-01-13	1.020	1.030	0.930	1.030	1.030	1,127
2026-01-12	0.870	1.040	0.870	1.030	1.030	18,711
2026-01-07	0.860	0.870	0.800	0.870	0.870	1,113
2026-01-05	0.940	0.940	0.860	0.860	0.860	65
2026-01-02	0.980	0.980	0.860	0.860	0.860	3,114
2025-12-30	0.790	0.870	0.790	0.870	0.870	1,749
2025-12-29	0.790	0.790	0.790	0.790	0.790	379
2025-12-23	0.730	0.780	0.730	0.780	0.780	1,725
2025-12-22	0.780	0.790	0.740	0.790	0.790	1,601
2025-12-18	0.790	0.790	0.790	0.790	0.790	1,679
2025-12-17	0.800	0.800	0.790	0.790	0.790	155
2025-12-16	0.800	0.800	0.800	0.800	0.800	2,872
2025-12-12	0.790	0.860	0.780	0.800	0.800	9,706
2025-12-11	0.855	0.860	0.855	0.860	0.860	52
2025-12-10	0.860	0.870	0.860	0.860	0.860	6,081
2025-12-09	0.830	0.830	0.790	0.790	0.790	7,585
2025-12-08	0.930	0.930	0.855	0.855	0.855	2,485
2025-12-05	0.920	0.920	0.900	0.900	0.900	2,034
2025-12-03	0.940	0.940	0.920	0.920	0.920	2,205
2025-12-02	0.900	0.900	0.900	0.900	0.900	5
2025-11-25	0.920	0.920	0.900	0.900	0.900	4,120

← NewerPage 3 of 14 · 802 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.