Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.100	1.330	1.095	1.320	1.320	524,501
2024-08-19	1.050	1.150	1.040	1.095	1.095	250,807
2024-08-16	0.902	1.050	0.902	1.020	1.020	191,676
2024-08-14	0.872	0.900	0.864	0.900	0.900	86,133
2024-08-13	0.870	0.870	0.862	0.868	0.868	3,143
2024-08-12	0.874	0.874	0.862	0.870	0.870	2,842
2024-08-09	0.870	0.874	0.860	0.874	0.874	11,004
2024-08-08	0.876	0.876	0.830	0.874	0.874	46,223
2024-08-07	0.856	0.880	0.848	0.880	0.880	45,512
2024-08-06	0.824	0.862	0.824	0.858	0.858	7,176
2024-08-05	0.860	0.886	0.822	0.846	0.846	51,713
2024-08-02	0.868	0.900	0.822	0.886	0.886	60,102
2024-08-01	0.850	0.868	0.840	0.866	0.866	94,053
2024-07-31	0.846	0.848	0.822	0.840	0.840	18,118
2024-07-30	0.846	0.846	0.820	0.846	0.846	15,226
2024-07-29	0.848	0.850	0.820	0.846	0.846	12,760
2024-07-26	0.846	0.846	0.846	0.846	0.846	13,702
2024-07-25	0.846	0.846	0.818	0.842	0.842	4,274
2024-07-24	0.830	0.840	0.820	0.840	0.840	1,830
2024-07-23	0.830	0.850	0.830	0.838	0.838	15,265
2024-07-22	0.808	0.850	0.804	0.840	0.840	53,200
2024-07-19	0.794	0.808	0.792	0.808	0.808	13,821
2024-07-18	0.810	0.810	0.782	0.804	0.804	34,696
2024-07-17	0.810	0.810	0.784	0.810	0.810	33,121
2024-07-16	0.790	0.810	0.782	0.810	0.810	3,125
2024-07-15	0.824	0.824	0.782	0.790	0.790	67,002
2024-07-12	0.806	0.840	0.800	0.800	0.800	31,097
2024-07-11	0.846	0.846	0.846	0.846	0.846	2,526
2024-07-10	0.830	0.850	0.820	0.846	0.846	131,775
2024-07-09	0.814	0.828	0.776	0.828	0.828	53,183
2024-07-08	0.814	0.814	0.814	0.814	0.814	2
2024-07-05	0.814	0.814	0.814	0.814	0.814	15
2024-07-04	0.814	0.816	0.800	0.814	0.814	3,302
2024-07-03	0.800	0.816	0.796	0.814	0.814	8,252
2024-07-02	0.806	0.810	0.796	0.806	0.806	7,370
2024-07-01	0.814	0.818	0.792	0.818	0.818	9,970
2024-06-28	0.814	0.814	0.798	0.812	0.812	11,873
2024-06-27	0.814	0.816	0.800	0.816	0.816	2,097
2024-06-26	0.812	0.818	0.800	0.818	0.818	14,810
2024-06-25	0.802	0.812	0.802	0.812	0.812	20,962
2024-06-24	0.802	0.802	0.772	0.800	0.800	16,252
2024-06-21	0.802	0.802	0.800	0.800	0.800	102
2024-06-20	0.802	0.802	0.800	0.800	0.800	1,016
2024-06-19	0.798	0.806	0.798	0.800	0.800	40,934
2024-06-18	0.794	0.800	0.790	0.798	0.798	36,530
2024-06-17	0.798	0.798	0.772	0.794	0.794	6,966
2024-06-14	0.792	0.800	0.770	0.800	0.800	14,799
2024-06-13	0.772	0.792	0.772	0.792	0.792	500
2024-06-12	0.790	0.798	0.772	0.792	0.792	5,936
2024-06-11	0.780	0.798	0.770	0.790	0.790	36,760
2024-06-10	0.780	0.780	0.780	0.780	0.780	2
2024-06-07	0.780	0.780	0.770	0.780	0.780	18,456
2024-06-06	0.770	0.780	0.770	0.780	0.780	3,843
2024-06-05	0.770	0.790	0.770	0.780	0.780	162,467
2024-06-04	0.782	0.782	0.770	0.778	0.778	33,042
2024-06-03	0.794	0.794	0.770	0.782	0.782	24,119
2024-05-31	0.802	0.802	0.770	0.798	0.798	18,625
2024-05-29	0.788	0.826	0.770	0.800	0.800	71,494
2024-05-28	0.800	0.800	0.792	0.800	0.800	21,802
2024-05-27	0.798	0.812	0.772	0.788	0.788	46,038

← NewerPage 10 of 21 · 1,251 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.