Grupa HRC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1.040 | 1.040 | 0.900 | 1.040 | 1.040 | 13 |
| 2023-11-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 200 |
| 2023-10-30 | 0.900 | 1.040 | 0.900 | 1.040 | 1.040 | 56 |
| 2023-10-27 | 0.930 | 1.050 | 0.930 | 1.040 | 1.040 | 1,187 |
| 2023-10-26 | 1.040 | 1.040 | 0.900 | 0.930 | 0.930 | 1,648 |
| 2023-10-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 70 |
| 2023-10-20 | 0.900 | 1.050 | 0.900 | 1.050 | 1.050 | 151 |
| 2023-10-19 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 85 |
| 2023-10-18 | 0.915 | 0.920 | 0.915 | 0.920 | 0.920 | 2,650 |
| 2023-10-17 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 339 |
| 2023-10-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1 |
| 2023-10-13 | 0.950 | 1.120 | 0.900 | 0.900 | 0.900 | 11,259 |
| 2023-10-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5 |
| 2023-10-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 297 |
| 2023-10-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2023-10-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2023-09-28 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 2,464 |
| 2023-09-27 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 1,200 |
| 2023-09-26 | 1.010 | 1.140 | 0.955 | 1.020 | 1.020 | 3,086 |
| 2023-09-22 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 3,603 |
| 2023-09-21 | 1.000 | 1.150 | 0.940 | 1.150 | 1.150 | 3,900 |
| 2023-09-20 | 1.050 | 1.150 | 1.000 | 1.140 | 1.140 | 4,801 |
| 2023-09-19 | 0.860 | 1.170 | 0.860 | 1.160 | 1.160 | 11,119 |
| 2023-09-18 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 1,628 |
| 2023-09-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4 |
| 2023-09-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 990 |
| 2023-09-07 | 0.910 | 1.020 | 0.910 | 1.020 | 1.020 | 931 |
| 2023-08-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 500 |
| 2023-08-18 | 0.900 | 1.010 | 0.900 | 1.010 | 1.010 | 2,149 |
| 2023-08-17 | 0.915 | 1.020 | 0.860 | 1.020 | 1.020 | 11,925 |
| 2023-08-09 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 7,065 |
| 2023-08-08 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 859 |
| 2023-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 550 |
| 2023-08-04 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 7,100 |
| 2023-08-02 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 901 |
| 2023-07-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,798 |
| 2023-07-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-07-21 | 1.360 | 1.390 | 1.110 | 1.110 | 1.110 | 28,274 |
| 2023-07-20 | 1.000 | 1.410 | 1.000 | 1.380 | 1.380 | 37,806 |
| 2023-07-18 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 51 |
| 2023-07-17 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 1,438 |
| 2023-07-12 | 0.860 | 0.940 | 0.860 | 0.940 | 0.940 | 427 |
| 2023-07-10 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 2,588 |
| 2023-07-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2023-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-06-30 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 575 |
| 2023-06-28 | 0.950 | 1.080 | 0.950 | 1.050 | 1.050 | 3,165 |
| 2023-06-26 | 0.955 | 1.080 | 0.950 | 1.080 | 1.080 | 609 |
| 2023-06-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1 |
| 2023-06-20 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 5 |
| 2023-06-16 | 0.975 | 1.090 | 0.975 | 1.090 | 1.090 | 60 |
| 2023-06-14 | 0.990 | 1.090 | 0.990 | 1.090 | 1.090 | 6,175 |
| 2023-06-12 | 0.990 | 1.090 | 0.990 | 1.090 | 1.090 | 1,000 |
| 2023-06-06 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,900 |
| 2023-06-05 | 0.980 | 1.100 | 0.980 | 1.100 | 1.100 | 7,350 |
| 2023-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4 |
| 2023-05-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2023-05-24 | 0.940 | 1.010 | 0.940 | 1.010 | 1.010 | 600 |
| 2023-05-19 | 0.955 | 1.040 | 0.905 | 1.040 | 1.040 | 4,464 |
| 2023-05-18 | 1.100 | 1.100 | 0.955 | 1.080 | 1.080 | 1,151 |
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.