Grupa HRC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.840	0.880	0.840	0.880	0.880	131
2024-03-15	0.840	0.880	0.840	0.880	0.880	302
2024-03-13	0.870	0.880	0.840	0.840	0.840	1,171
2024-03-12	0.870	0.940	0.870	0.880	0.880	9,587
2024-03-11	0.840	0.950	0.840	0.950	0.950	159
2024-03-08	0.840	0.920	0.840	0.920	0.920	93
2024-03-05	0.880	0.920	0.880	0.920	0.920	510
2024-03-01	0.840	0.990	0.815	0.920	0.920	10,548
2024-02-29	0.840	0.840	0.840	0.840	0.840	1,000
2024-02-27	0.810	0.840	0.810	0.840	0.840	820
2024-02-26	0.810	0.840	0.810	0.840	0.840	11
2024-02-22	0.840	0.840	0.800	0.840	0.840	1,670
2024-02-20	0.820	0.840	0.820	0.840	0.840	1,260
2024-02-13	0.820	0.850	0.820	0.840	0.840	2,043
2024-02-06	0.820	0.880	0.820	0.880	0.880	2,207
2024-02-05	0.820	0.880	0.820	0.880	0.880	2
2024-02-01	0.820	0.820	0.820	0.820	0.820	1
2024-01-31	0.820	0.900	0.820	0.900	0.900	24
2024-01-30	0.830	0.900	0.820	0.895	0.895	2,207
2024-01-29	0.790	0.790	0.790	0.790	0.790	1,000
2024-01-18	0.790	0.830	0.790	0.790	0.790	861
2024-01-17	0.790	0.820	0.790	0.820	0.820	2
2024-01-11	0.790	0.830	0.790	0.830	0.830	2
2024-01-10	0.820	0.860	0.820	0.820	0.820	1,425
2024-01-09	0.820	0.870	0.820	0.870	0.870	27
2024-01-08	0.820	0.870	0.820	0.870	0.870	2
2024-01-04	0.820	0.870	0.820	0.870	0.870	2
2024-01-03	0.820	0.870	0.820	0.870	0.870	1,185
2024-01-02	0.770	0.910	0.770	0.910	0.910	18
2023-12-29	0.790	0.870	0.790	0.870	0.870	2
2023-12-28	0.860	0.860	0.860	0.860	0.860	1
2023-12-27	0.830	0.830	0.760	0.830	0.830	14,722
2023-12-21	0.830	0.860	0.830	0.830	0.830	194
2023-12-20	0.830	0.870	0.830	0.870	0.870	2,093
2023-12-18	0.830	0.890	0.830	0.890	0.890	104
2023-12-15	0.830	0.890	0.830	0.840	0.840	123
2023-12-14	0.830	0.890	0.820	0.890	0.890	5,342
2023-12-12	0.840	0.910	0.840	0.910	0.910	2
2023-12-08	0.840	0.900	0.840	0.900	0.900	33
2023-12-07	0.830	0.910	0.830	0.910	0.910	281
2023-12-06	0.870	0.880	0.830	0.880	0.880	4,514
2023-12-05	0.835	0.910	0.835	0.910	0.910	201
2023-12-04	0.870	0.870	0.870	0.870	0.870	210
2023-12-01	0.910	0.910	0.835	0.870	0.870	104
2023-11-30	0.855	0.855	0.855	0.855	0.855	750
2023-11-28	0.910	0.910	0.890	0.890	0.890	2,300
2023-11-27	0.900	0.910	0.895	0.895	0.895	8,376
2023-11-24	0.900	0.900	0.900	0.900	0.900	792
2023-11-22	0.900	0.900	0.900	0.900	0.900	1
2023-11-21	0.900	0.950	0.900	0.950	0.950	2,226
2023-11-20	0.980	0.980	0.980	0.980	0.980	1
2023-11-17	0.805	0.930	0.805	0.930	0.930	1,841
2023-11-15	0.900	0.995	0.900	0.995	0.995	425
2023-11-14	0.920	0.920	0.900	0.900	0.900	2,527
2023-11-13	0.920	0.985	0.920	0.950	0.950	143
2023-11-10	0.995	0.995	0.995	0.995	0.995	1
2023-11-09	0.995	0.995	0.920	0.920	0.920	2
2023-11-08	0.920	0.995	0.920	0.920	0.920	702
2023-11-07	0.920	0.995	0.900	0.920	0.920	1,677
2023-11-06	0.900	0.995	0.810	0.995	0.995	10,704

← NewerPage 8 of 14 · 803 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.