Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	0.920	0.920	0.920	0.920	0.920	2,750
2025-11-20	0.930	0.930	0.930	0.930	0.930	17,000
2025-11-17	0.940	0.940	0.920	0.920	0.920	132
2025-11-13	0.940	0.940	0.940	0.940	0.940	50
2025-11-12	0.920	0.920	0.920	0.920	0.920	26
2025-11-10	0.940	0.940	0.940	0.940	0.940	26
2025-11-07	0.920	0.920	0.920	0.920	0.920	385
2025-11-06	0.920	0.920	0.900	0.900	0.900	4,000
2025-11-05	0.920	0.980	0.920	0.920	0.920	2,062
2025-11-04	1.000	1.000	0.980	0.980	0.980	379
2025-11-03	0.900	1.000	0.900	0.980	0.980	3,323
2025-10-31	0.920	0.920	0.900	0.900	0.900	2,923
2025-10-29	0.915	0.915	0.915	0.915	0.915	15
2025-10-28	0.920	0.920	0.920	0.920	0.920	30
2025-10-24	0.920	0.920	0.920	0.920	0.920	11
2025-10-17	0.910	0.910	0.900	0.900	0.900	1,835
2025-10-16	0.900	0.900	0.900	0.900	0.900	15
2025-10-14	0.900	0.920	0.900	0.920	0.920	3,671
2025-10-13	0.990	0.990	0.980	0.980	0.980	1,150
2025-10-09	1.050	1.050	1.000	1.000	1.000	710
2025-10-08	1.000	1.010	1.000	1.000	1.000	20,608
2025-10-07	1.000	1.000	0.930	1.000	1.000	1,429
2025-10-06	0.935	0.995	0.815	0.995	0.995	1,072
2025-10-03	0.975	0.975	0.975	0.975	0.975	185
2025-10-02	0.980	0.980	0.980	0.980	0.980	40
2025-10-01	0.985	0.985	0.985	0.985	0.985	12
2025-09-30	0.935	1.000	0.935	1.000	1.000	100
2025-09-29	0.900	0.935	0.900	0.935	0.935	265
2025-09-26	0.800	0.935	0.800	0.935	0.935	6,295
2025-09-25	0.760	0.760	0.760	0.760	0.760	120
2025-09-24	0.800	0.800	0.760	0.760	0.760	279
2025-09-19	0.780	0.780	0.780	0.780	0.780	2,296
2025-09-17	0.895	1.030	0.720	0.820	0.820	10,256
2025-09-16	0.860	0.860	0.860	0.860	0.860	1,150
2025-09-15	0.860	0.860	0.860	0.860	0.860	20
2025-09-05	0.855	0.860	0.855	0.860	0.860	100
2025-09-01	0.860	0.895	0.695	0.895	0.895	4,045
2025-08-25	0.820	0.820	0.820	0.820	0.820	328
2025-08-18	0.820	0.820	0.820	0.820	0.820	704
2025-08-14	0.860	0.860	0.820	0.820	0.820	10
2025-08-13	0.840	0.840	0.820	0.820	0.820	1,595
2025-08-11	0.840	0.840	0.840	0.840	0.840	500
2025-08-08	0.860	0.860	0.860	0.860	0.860	117
2025-08-06	0.840	0.840	0.840	0.840	0.840	1,488
2025-08-05	0.850	0.880	0.850	0.880	0.880	1,396
2025-08-04	0.880	0.880	0.880	0.880	0.880	15
2025-08-01	0.840	0.840	0.840	0.840	0.840	30
2025-07-31	0.880	0.880	0.880	0.880	0.880	130
2025-07-29	0.900	0.900	0.900	0.900	0.900	8
2025-07-28	0.865	0.865	0.865	0.865	0.865	76
2025-07-25	0.865	0.900	0.865	0.900	0.900	460
2025-07-22	0.860	0.895	0.860	0.895	0.895	365
2025-07-21	0.895	0.895	0.895	0.895	0.895	715
2025-07-18	0.895	0.895	0.895	0.895	0.895	272
2025-07-17	0.825	0.895	0.825	0.895	0.895	3,158
2025-07-16	0.900	0.900	0.900	0.900	0.900	1,112
2025-07-14	0.820	0.900	0.820	0.900	0.900	30
2025-07-11	0.900	0.910	0.900	0.910	0.910	5,750
2025-07-10	0.900	0.900	0.800	0.900	0.900	4,322
2025-07-09	0.750	0.890	0.750	0.890	0.890	7,598

← NewerPage 4 of 14 · 799 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.