Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 346 |
| 2024-07-02 | 1.130 | 1.290 | 1.130 | 1.290 | 1.290 | 7,248 |
| 2024-07-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 12 |
| 2024-06-28 | 1.030 | 1.160 | 1.030 | 1.160 | 1.160 | 1,701 |
| 2024-06-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-06-26 | 1.060 | 1.100 | 1.030 | 1.100 | 1.100 | 5,055 |
| 2024-06-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2024-06-24 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 185 |
| 2024-06-21 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 191 |
| 2024-06-20 | 1.020 | 1.130 | 1.020 | 1.130 | 1.130 | 5,074 |
| 2024-06-19 | 1.140 | 1.140 | 1.030 | 1.130 | 1.130 | 2,859 |
| 2024-06-18 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 701 |
| 2024-06-17 | 1.140 | 1.150 | 1.020 | 1.150 | 1.150 | 6,865 |
| 2024-06-14 | 1.300 | 1.300 | 1.040 | 1.150 | 1.150 | 31,991 |
| 2024-06-13 | 1.210 | 1.300 | 1.180 | 1.240 | 1.240 | 9,419 |
| 2024-06-12 | 1.320 | 1.370 | 1.200 | 1.350 | 1.350 | 2,667 |
| 2024-06-11 | 1.500 | 1.500 | 1.280 | 1.320 | 1.320 | 18,882 |
| 2024-06-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 100 |
| 2024-06-07 | 1.400 | 1.540 | 1.400 | 1.540 | 1.540 | 2,422 |
| 2024-06-06 | 1.450 | 1.540 | 1.400 | 1.540 | 1.540 | 4,831 |
| 2024-06-05 | 1.590 | 1.710 | 1.400 | 1.540 | 1.540 | 27,539 |
| 2024-06-04 | 1.510 | 1.920 | 1.510 | 1.690 | 1.690 | 30,427 |
| 2024-06-03 | 1.780 | 1.780 | 1.480 | 1.640 | 1.640 | 12,931 |
| 2024-05-31 | 1.900 | 1.900 | 1.560 | 1.660 | 1.660 | 25,061 |
| 2024-05-29 | 1.740 | 1.950 | 1.590 | 1.850 | 1.850 | 23,422 |
| 2024-05-28 | 1.900 | 1.920 | 1.520 | 1.740 | 1.740 | 56,303 |
| 2024-05-27 | 2.000 | 2.380 | 1.730 | 1.880 | 1.880 | 45,352 |
| 2024-05-24 | 1.940 | 2.480 | 1.710 | 2.060 | 2.060 | 196,474 |
| 2024-05-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 51,330 |
| 2024-05-22 | 0.950 | 1.140 | 0.950 | 1.140 | 1.140 | 38,397 |
| 2024-05-21 | 0.925 | 0.980 | 0.920 | 0.940 | 0.940 | 1,381 |
| 2024-05-20 | 0.950 | 1.050 | 0.915 | 1.000 | 1.000 | 6,157 |
| 2024-05-16 | 0.950 | 1.090 | 0.930 | 1.090 | 1.090 | 6,214 |
| 2024-05-15 | 1.000 | 1.100 | 0.980 | 1.100 | 1.100 | 7,528 |
| 2024-05-14 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 3,144 |
| 2024-05-13 | 1.270 | 1.380 | 1.040 | 1.090 | 1.090 | 70,891 |
| 2024-05-10 | 0.900 | 1.290 | 0.900 | 1.280 | 1.280 | 45,159 |
| 2024-05-09 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-05-08 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 1,001 |
| 2024-05-07 | 0.900 | 0.955 | 0.900 | 0.900 | 0.900 | 10,327 |
| 2024-04-30 | 0.850 | 0.950 | 0.820 | 0.945 | 0.945 | 8,563 |
| 2024-04-26 | 0.805 | 0.850 | 0.805 | 0.850 | 0.850 | 501 |
| 2024-04-25 | 0.805 | 0.850 | 0.805 | 0.850 | 0.850 | 2 |
| 2024-04-24 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 5,251 |
| 2024-04-22 | 0.820 | 0.860 | 0.770 | 0.770 | 0.770 | 2,593 |
| 2024-04-19 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 44 |
| 2024-04-18 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 11 |
| 2024-04-17 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 11 |
| 2024-04-16 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 2 |
| 2024-04-12 | 0.870 | 0.870 | 0.820 | 0.870 | 0.870 | 651 |
| 2024-04-11 | 0.800 | 0.870 | 0.800 | 0.870 | 0.870 | 2,489 |
| 2024-04-10 | 0.800 | 0.840 | 0.790 | 0.820 | 0.820 | 2,905 |
| 2024-04-05 | 0.850 | 0.850 | 0.805 | 0.850 | 0.850 | 511 |
| 2024-04-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 500 |
| 2024-04-03 | 0.850 | 0.850 | 0.805 | 0.850 | 0.850 | 2,409 |
| 2024-04-02 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 636 |
| 2024-03-28 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 60 |
| 2024-03-27 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 44 |
| 2024-03-26 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 11 |
| 2024-03-25 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 310 |
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.