Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.674	0.674	0.650	0.666	0.666	48,884
2023-11-28	0.666	0.678	0.654	0.674	0.674	15,286
2023-11-27	0.662	0.670	0.662	0.670	0.670	4,543
2023-11-24	0.662	0.662	0.652	0.662	0.662	2,798
2023-11-23	0.652	0.664	0.652	0.662	0.662	6,149
2023-11-22	0.652	0.664	0.652	0.664	0.664	5,153
2023-11-21	0.656	0.662	0.650	0.662	0.662	68,129
2023-11-20	0.678	0.678	0.662	0.678	0.678	5,865
2023-11-17	0.668	0.676	0.654	0.676	0.676	9,521
2023-11-16	0.666	0.676	0.654	0.668	0.668	30,120
2023-11-15	0.676	0.676	0.660	0.666	0.666	22,513
2023-11-14	0.668	0.678	0.666	0.674	0.674	16,075
2023-11-13	0.670	0.670	0.656	0.660	0.660	13,768
2023-11-10	0.684	0.684	0.656	0.674	0.674	14,558
2023-11-09	0.694	0.694	0.670	0.678	0.678	12,838
2023-11-08	0.704	0.704	0.674	0.684	0.684	48,044
2023-11-07	0.676	0.736	0.662	0.702	0.702	188,922
2023-11-06	0.676	0.678	0.662	0.676	0.676	14,095
2023-11-03	0.670	0.670	0.658	0.658	0.658	9,580
2023-11-02	0.676	0.676	0.654	0.676	0.676	15,918
2023-10-31	0.674	0.676	0.658	0.676	0.676	19,229
2023-10-30	0.678	0.678	0.650	0.678	0.678	29,751
2023-10-27	0.686	0.686	0.660	0.678	0.678	15,527
2023-10-26	0.680	0.684	0.670	0.684	0.684	13,830
2023-10-25	0.666	0.686	0.660	0.682	0.682	44,549
2023-10-24	0.668	0.668	0.650	0.664	0.664	58,065
2023-10-23	0.684	0.684	0.652	0.670	0.670	9,613
2023-10-20	0.674	0.680	0.652	0.680	0.680	91,371
2023-10-19	0.670	0.670	0.660	0.670	0.670	23,175
2023-10-18	0.678	0.678	0.648	0.670	0.670	100,456
2023-10-17	0.672	0.676	0.660	0.676	0.676	19,937
2023-10-16	0.664	0.670	0.648	0.668	0.668	21,538
2023-10-13	0.668	0.668	0.646	0.666	0.666	4,717
2023-10-12	0.670	0.670	0.646	0.666	0.666	36,481
2023-10-11	0.670	0.670	0.650	0.670	0.670	781
2023-10-10	0.670	0.670	0.650	0.670	0.670	5,932
2023-10-09	0.672	0.672	0.646	0.668	0.668	40,256
2023-10-06	0.670	0.674	0.650	0.672	0.672	3,064
2023-10-05	0.656	0.678	0.640	0.678	0.678	24,422
2023-10-04	0.650	0.656	0.640	0.656	0.656	9,015
2023-10-03	0.654	0.654	0.644	0.654	0.654	7,095
2023-10-02	0.674	0.680	0.640	0.654	0.654	33,292
2023-09-29	0.648	0.678	0.646	0.658	0.658	26,192
2023-09-28	0.666	0.666	0.646	0.660	0.660	2,153
2023-09-27	0.650	0.666	0.650	0.666	0.666	35,431
2023-09-26	0.660	0.668	0.650	0.662	0.662	30,342
2023-09-25	0.676	0.676	0.660	0.668	0.668	2,481
2023-09-22	0.688	0.688	0.660	0.662	0.662	11,522
2023-09-21	0.690	0.690	0.670	0.688	0.688	18,754
2023-09-20	0.684	0.684	0.684	0.684	0.684	3,562
2023-09-19	0.684	0.690	0.678	0.684	0.684	17,440
2023-09-18	0.690	0.694	0.662	0.686	0.686	25,814
2023-09-15	0.678	0.698	0.670	0.680	0.680	38,430
2023-09-14	0.660	0.680	0.650	0.656	0.656	53,338
2023-09-13	0.666	0.668	0.650	0.650	0.650	1,522
2023-09-12	0.658	0.670	0.638	0.666	0.666	20,681
2023-09-11	0.650	0.658	0.638	0.658	0.658	51,303
2023-09-08	0.666	0.666	0.638	0.650	0.650	42,204
2023-09-07	0.666	0.670	0.650	0.662	0.662	30,085
2023-09-06	0.652	0.672	0.650	0.652	0.652	39,307

← NewerPage 13 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.