Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 1,875 |
| 2024-10-21 | 0.915 | 0.915 | 0.910 | 0.910 | 0.910 | 1,125 |
| 2024-10-18 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 1,530 |
| 2024-10-17 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 10 |
| 2024-10-16 | 0.930 | 0.985 | 0.930 | 0.985 | 0.985 | 2,209 |
| 2024-10-09 | 0.915 | 0.930 | 0.870 | 0.930 | 0.930 | 2,526 |
| 2024-10-08 | 0.930 | 0.930 | 0.910 | 0.930 | 0.930 | 2,319 |
| 2024-09-27 | 0.890 | 1.110 | 0.890 | 1.020 | 1.020 | 8,794 |
| 2024-09-26 | 0.930 | 1.070 | 0.930 | 1.070 | 1.070 | 2,863 |
| 2024-09-24 | 0.930 | 1.060 | 0.930 | 1.060 | 1.060 | 2,500 |
| 2024-09-23 | 0.930 | 1.060 | 0.880 | 1.060 | 1.060 | 4,031 |
| 2024-09-19 | 0.960 | 1.070 | 0.960 | 1.070 | 1.070 | 2,832 |
| 2024-09-17 | 1.010 | 1.070 | 1.000 | 1.070 | 1.070 | 1,484 |
| 2024-09-16 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 972 |
| 2024-09-10 | 1.080 | 1.080 | 0.955 | 1.030 | 1.030 | 43 |
| 2024-09-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 40 |
| 2024-09-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2024-09-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2024-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-09-03 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 3,199 |
| 2024-09-02 | 0.920 | 1.050 | 0.835 | 1.000 | 1.000 | 21,266 |
| 2024-08-30 | 0.980 | 1.060 | 0.950 | 1.060 | 1.060 | 3,279 |
| 2024-08-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2024-08-27 | 1.100 | 1.190 | 1.010 | 1.060 | 1.060 | 6,229 |
| 2024-08-26 | 1.250 | 1.250 | 1.000 | 1.100 | 1.100 | 15,434 |
| 2024-08-23 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 5,377 |
| 2024-08-22 | 1.140 | 1.270 | 1.100 | 1.260 | 1.260 | 6,827 |
| 2024-08-21 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 5,503 |
| 2024-08-20 | 1.130 | 1.250 | 1.100 | 1.140 | 1.140 | 6,028 |
| 2024-08-19 | 1.410 | 1.410 | 1.130 | 1.250 | 1.250 | 30,251 |
| 2024-08-14 | 1.310 | 1.410 | 1.310 | 1.410 | 1.410 | 111 |
| 2024-08-12 | 1.370 | 1.430 | 1.260 | 1.410 | 1.410 | 2,450 |
| 2024-08-09 | 1.370 | 1.390 | 1.180 | 1.370 | 1.370 | 3,961 |
| 2024-08-08 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 775 |
| 2024-08-07 | 1.320 | 1.350 | 1.220 | 1.350 | 1.350 | 2,606 |
| 2024-08-06 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 2,233 |
| 2024-08-05 | 1.480 | 1.500 | 1.390 | 1.390 | 1.390 | 1,780 |
| 2024-08-02 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 802 |
| 2024-08-01 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 2,900 |
| 2024-07-31 | 1.470 | 1.480 | 1.380 | 1.480 | 1.480 | 3,301 |
| 2024-07-30 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 3,105 |
| 2024-07-29 | 1.320 | 1.460 | 1.320 | 1.440 | 1.440 | 8,137 |
| 2024-07-26 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 447 |
| 2024-07-25 | 1.310 | 1.320 | 1.270 | 1.310 | 1.310 | 3,550 |
| 2024-07-24 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 2,744 |
| 2024-07-23 | 1.310 | 1.390 | 1.180 | 1.320 | 1.320 | 1,165 |
| 2024-07-22 | 1.320 | 1.390 | 1.310 | 1.390 | 1.390 | 1,601 |
| 2024-07-19 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,002 |
| 2024-07-18 | 1.360 | 1.410 | 1.310 | 1.310 | 1.310 | 1,488 |
| 2024-07-17 | 1.310 | 1.420 | 1.100 | 1.390 | 1.390 | 11,098 |
| 2024-07-16 | 1.460 | 1.460 | 1.310 | 1.310 | 1.310 | 2,799 |
| 2024-07-15 | 1.450 | 1.470 | 1.300 | 1.470 | 1.470 | 7,095 |
| 2024-07-12 | 1.420 | 1.470 | 1.310 | 1.460 | 1.460 | 7,115 |
| 2024-07-11 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 996 |
| 2024-07-10 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 7,153 |
| 2024-07-09 | 1.340 | 1.390 | 1.290 | 1.390 | 1.390 | 3,015 |
| 2024-07-08 | 1.340 | 1.520 | 1.140 | 1.340 | 1.340 | 19,660 |
| 2024-07-05 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 500 |
| 2024-07-04 | 1.300 | 1.380 | 1.200 | 1.370 | 1.370 | 8,742 |
| 2024-07-03 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 346 |
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.