Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.800	0.800	0.774	0.798	0.798	5,659
2024-05-23	0.810	0.810	0.788	0.788	0.788	8,133
2024-05-22	0.802	0.820	0.784	0.808	0.808	35,897
2024-05-21	0.790	0.802	0.790	0.802	0.802	752
2024-05-20	0.808	0.808	0.800	0.800	0.800	78,590
2024-05-17	0.790	0.808	0.770	0.808	0.808	91,652
2024-05-16	0.790	0.790	0.772	0.788	0.788	3,852
2024-05-15	0.790	0.790	0.790	0.790	0.790	2,503
2024-05-14	0.780	0.792	0.770	0.792	0.792	11,440
2024-05-13	0.790	0.790	0.770	0.790	0.790	121,101
2024-05-10	0.792	0.792	0.772	0.772	0.772	22,566
2024-05-09	0.810	0.810	0.782	0.794	0.794	6,826
2024-05-08	0.812	0.812	0.786	0.810	0.810	1,512
2024-05-07	0.778	0.816	0.778	0.816	0.816	5,666
2024-05-06	0.800	0.814	0.776	0.780	0.780	8,317
2024-05-02	0.798	0.800	0.796	0.796	0.796	375
2024-04-30	0.798	0.798	0.778	0.798	0.798	8,607
2024-04-29	0.818	0.818	0.780	0.798	0.798	11,571
2024-04-26	0.826	0.826	0.796	0.824	0.824	2,307
2024-04-25	0.830	0.830	0.790	0.828	0.828	3,302
2024-04-24	0.810	0.830	0.764	0.812	0.812	65,125
2024-04-23	0.786	0.824	0.786	0.812	0.812	5,237
2024-04-22	0.804	0.832	0.770	0.828	0.828	31,371
2024-04-19	0.790	0.828	0.770	0.804	0.804	9,464
2024-04-18	0.810	0.834	0.772	0.788	0.788	29,351
2024-04-17	0.858	0.858	0.808	0.808	0.808	22,393
2024-04-16	0.878	0.878	0.792	0.850	0.850	160,538
2024-04-15	0.880	0.880	0.830	0.878	0.878	19,191
2024-04-12	0.818	0.896	0.818	0.880	0.880	44,203
2024-04-11	0.838	0.842	0.806	0.838	0.838	999
2024-04-10	0.836	0.850	0.798	0.838	0.838	6,710
2024-04-09	0.872	0.872	0.836	0.836	0.836	11,157
2024-04-08	0.864	0.926	0.822	0.872	0.872	129,223
2024-04-05	0.788	0.866	0.770	0.864	0.864	124,294
2024-04-04	0.790	0.790	0.762	0.788	0.788	5,743
2024-04-03	0.798	0.798	0.768	0.790	0.790	1,628
2024-04-02	0.802	0.802	0.760	0.762	0.762	18,676
2024-03-28	0.804	0.804	0.764	0.802	0.802	3,081
2024-03-27	0.780	0.808	0.766	0.804	0.804	6,739
2024-03-26	0.748	0.822	0.740	0.776	0.776	54,545
2024-03-25	0.796	0.796	0.790	0.790	0.790	19
2024-03-22	0.788	0.798	0.750	0.796	0.796	9,226
2024-03-21	0.776	0.792	0.752	0.774	0.774	14,367
2024-03-20	0.760	0.776	0.746	0.776	0.776	4,539
2024-03-19	0.752	0.776	0.744	0.760	0.760	33,735
2024-03-18	0.788	0.788	0.750	0.788	0.788	5,157
2024-03-15	0.800	0.800	0.750	0.786	0.786	6,752
2024-03-14	0.778	0.802	0.778	0.778	0.778	5,534
2024-03-13	0.798	0.804	0.778	0.800	0.800	3,658
2024-03-12	0.806	0.806	0.766	0.798	0.798	10,572
2024-03-11	0.802	0.810	0.764	0.788	0.788	35,584
2024-03-08	0.810	0.810	0.802	0.810	0.810	5,503
2024-03-07	0.814	0.830	0.802	0.810	0.810	17,867
2024-03-06	0.820	0.820	0.800	0.814	0.814	5,633
2024-03-05	0.824	0.824	0.800	0.810	0.810	7,558
2024-03-04	0.830	0.830	0.800	0.800	0.800	17,945
2024-03-01	0.840	0.842	0.820	0.820	0.820	16,976
2024-02-29	0.820	0.846	0.804	0.842	0.842	19,304
2024-02-28	0.846	0.846	0.804	0.820	0.820	50,101
2024-02-27	0.862	0.866	0.828	0.844	0.844	23,330

← NewerPage 11 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.