Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.670	0.735	0.670	0.735	0.735	31
2025-07-07	0.720	0.735	0.720	0.735	0.735	15
2025-06-30	0.740	0.740	0.670	0.730	0.730	3,956
2025-06-27	0.790	0.820	0.790	0.820	0.820	3,100
2025-06-20	0.745	0.790	0.745	0.790	0.790	1,362
2025-06-03	0.745	0.745	0.745	0.745	0.745	1
2025-06-02	0.740	0.740	0.715	0.715	0.715	1,000
2025-05-22	0.740	0.790	0.740	0.790	0.790	107
2025-05-21	0.740	0.790	0.740	0.790	0.790	1,001
2025-05-15	0.750	0.790	0.750	0.790	0.790	1,400
2025-05-14	0.740	0.790	0.700	0.790	0.790	2,559
2025-05-06	0.800	0.815	0.670	0.815	0.815	3,804
2025-04-16	0.815	0.815	0.815	0.815	0.815	1
2025-04-14	0.815	0.815	0.750	0.750	0.750	1,335
2025-04-09	0.760	0.760	0.680	0.760	0.760	1,136
2025-04-07	0.810	0.810	0.750	0.750	0.750	1,500
2025-04-02	0.710	0.815	0.655	0.815	0.815	5,250
2025-04-01	0.730	0.815	0.680	0.815	0.815	111
2025-03-31	0.750	0.810	0.710	0.710	0.710	2,085
2025-03-27	0.750	0.815	0.750	0.815	0.815	1,251
2025-03-26	0.750	0.815	0.750	0.815	0.815	60
2025-03-21	0.750	0.815	0.710	0.815	0.815	2,895
2025-03-19	0.830	0.830	0.830	0.830	0.830	202
2025-03-14	0.820	0.820	0.820	0.820	0.820	1,000
2025-03-07	0.750	0.820	0.750	0.820	0.820	2
2025-02-25	0.750	0.830	0.705	0.830	0.830	5,913
2025-02-24	0.840	0.890	0.840	0.890	0.890	670
2025-02-18	0.900	0.900	0.820	0.890	0.890	2,036
2025-02-17	0.820	0.825	0.820	0.825	0.825	1,951
2025-02-14	0.840	0.930	0.840	0.840	0.840	5,645
2025-02-12	0.800	0.840	0.800	0.840	0.840	301
2025-02-11	0.735	0.840	0.735	0.800	0.800	2,530
2025-02-10	0.735	0.735	0.735	0.735	0.735	1,080
2025-02-06	0.665	0.740	0.665	0.740	0.740	4,240
2025-01-23	0.780	0.780	0.780	0.780	0.780	565
2025-01-15	0.780	0.780	0.700	0.780	0.780	502
2025-01-14	0.690	0.720	0.690	0.720	0.720	2,389
2025-01-08	0.770	0.770	0.770	0.770	0.770	105
2025-01-03	0.710	0.850	0.710	0.770	0.770	1,474
2025-01-02	0.710	0.710	0.710	0.710	0.710	1
2024-12-30	0.645	0.710	0.645	0.710	0.710	289
2024-12-23	0.695	0.710	0.610	0.710	0.710	8,199
2024-12-20	0.655	0.695	0.655	0.695	0.695	306
2024-12-19	0.650	0.655	0.640	0.655	0.655	16,802
2024-12-16	0.735	0.735	0.690	0.700	0.700	13,928
2024-12-13	0.730	0.730	0.730	0.730	0.730	680
2024-12-11	0.770	0.770	0.760	0.770	0.770	6,514
2024-12-06	0.760	0.840	0.760	0.840	0.840	291
2024-11-28	0.765	0.840	0.765	0.840	0.840	262
2024-11-26	0.800	0.840	0.790	0.840	0.840	1,561
2024-11-22	0.800	0.870	0.800	0.870	0.870	724
2024-11-21	0.820	0.820	0.800	0.800	0.800	10,127
2024-11-20	0.820	0.820	0.820	0.820	0.820	78
2024-11-19	0.850	0.930	0.845	0.845	0.845	3,779
2024-11-15	0.910	0.910	0.910	0.910	0.910	1,549
2024-11-12	0.910	0.990	0.900	0.990	0.990	3,099
2024-11-05	0.845	0.975	0.845	0.975	0.975	2,487
2024-10-29	0.900	0.900	0.900	0.900	0.900	1,046
2024-10-28	0.920	0.920	0.920	0.920	0.920	100
2024-10-23	0.900	0.900	0.900	0.900	0.900	2,178

← NewerPage 5 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.