Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.812	0.864	0.812	0.854	0.854	131,003
2024-02-23	0.776	0.870	0.776	0.812	0.812	232,925
2024-02-22	0.768	0.778	0.754	0.760	0.760	8,795
2024-02-21	0.770	0.770	0.756	0.770	0.770	9,834
2024-02-20	0.766	0.784	0.750	0.778	0.778	24,492
2024-02-19	0.788	0.796	0.756	0.788	0.788	23,750
2024-02-16	0.772	0.788	0.772	0.788	0.788	7,370
2024-02-15	0.778	0.794	0.760	0.772	0.772	19,926
2024-02-14	0.786	0.786	0.768	0.786	0.786	16,416
2024-02-13	0.804	0.804	0.760	0.772	0.772	64,441
2024-02-12	0.780	0.806	0.780	0.806	0.806	4,031
2024-02-09	0.810	0.810	0.760	0.790	0.790	38,889
2024-02-08	0.814	0.814	0.790	0.810	0.810	4,826
2024-02-07	0.808	0.814	0.790	0.814	0.814	2,002
2024-02-06	0.818	0.818	0.788	0.808	0.808	17,727
2024-02-05	0.826	0.826	0.790	0.822	0.822	39,763
2024-02-02	0.816	0.826	0.800	0.826	0.826	24,366
2024-02-01	0.820	0.820	0.790	0.820	0.820	12,528
2024-01-31	0.822	0.834	0.802	0.824	0.824	31,548
2024-01-30	0.836	0.836	0.802	0.824	0.824	31,899
2024-01-29	0.844	0.844	0.822	0.840	0.840	5,099
2024-01-26	0.850	0.850	0.824	0.842	0.842	2,703
2024-01-25	0.848	0.850	0.840	0.850	0.850	14,605
2024-01-24	0.850	0.876	0.822	0.840	0.840	79,700
2024-01-23	0.876	0.876	0.850	0.876	0.876	31,610
2024-01-22	0.864	0.878	0.860	0.870	0.870	29,764
2024-01-19	0.876	0.878	0.864	0.878	0.878	5,003
2024-01-18	0.870	0.878	0.860	0.878	0.878	1,970
2024-01-17	0.900	0.900	0.860	0.884	0.884	8,386
2024-01-16	0.898	0.898	0.860	0.888	0.888	4,810
2024-01-15	0.890	0.908	0.840	0.904	0.904	73,883
2024-01-12	0.872	0.890	0.846	0.888	0.888	21,344
2024-01-11	0.878	0.878	0.846	0.872	0.872	31,083
2024-01-10	0.888	0.888	0.860	0.880	0.880	38,173
2024-01-09	0.888	0.888	0.864	0.884	0.884	6,736
2024-01-08	0.862	0.888	0.862	0.866	0.866	18,860
2024-01-05	0.862	0.862	0.840	0.862	0.862	20,956
2024-01-04	0.832	0.866	0.828	0.864	0.864	27,267
2024-01-03	0.898	0.898	0.830	0.850	0.850	70,145
2024-01-02	0.940	0.956	0.866	0.908	0.908	44,555
2023-12-29	0.876	0.930	0.876	0.910	0.910	178,309
2023-12-28	0.800	0.880	0.800	0.880	0.880	134,843
2023-12-27	0.780	0.824	0.772	0.792	0.792	133,934
2023-12-22	0.760	0.764	0.732	0.760	0.760	61,639
2023-12-21	0.750	0.778	0.730	0.776	0.776	101,593
2023-12-20	0.762	0.776	0.750	0.752	0.752	48,376
2023-12-19	0.790	0.790	0.752	0.780	0.780	149,432
2023-12-18	0.800	0.808	0.770	0.790	0.790	60,943
2023-12-15	0.800	0.840	0.764	0.824	0.824	171,912
2023-12-14	0.864	0.906	0.802	0.802	0.802	282,922
2023-12-13	0.742	0.960	0.742	0.870	0.870	1,014,925
2023-12-12	0.726	0.740	0.714	0.740	0.740	30,950
2023-12-11	0.730	0.742	0.720	0.742	0.742	40,662
2023-12-08	0.744	0.744	0.714	0.742	0.742	15,884
2023-12-07	0.732	0.760	0.720	0.732	0.732	85,082
2023-12-06	0.692	0.744	0.690	0.742	0.742	258,673
2023-12-05	0.668	0.734	0.668	0.682	0.682	130,093
2023-12-04	0.672	0.674	0.666	0.666	0.666	17,947
2023-12-01	0.666	0.672	0.662	0.672	0.672	16,541
2023-11-30	0.672	0.672	0.656	0.664	0.664	3,052

← NewerPage 12 of 21 · 1,254 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.