Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.716	0.716	0.650	0.672	0.672	117,891
2023-09-04	0.700	0.760	0.680	0.700	0.700	268,233
2023-09-01	0.698	0.698	0.680	0.690	0.690	16,423
2023-08-31	0.696	0.706	0.666	0.694	0.694	65,509
2023-08-30	0.688	0.700	0.672	0.696	0.696	76,387
2023-08-29	0.648	0.692	0.634	0.690	0.690	136,554
2023-08-28	0.636	0.658	0.630	0.648	0.648	33,432
2023-08-25	0.658	0.658	0.632	0.650	0.650	55,225
2023-08-24	0.640	0.660	0.640	0.660	0.660	42,106
2023-08-23	0.658	0.658	0.628	0.656	0.656	55,544
2023-08-22	0.650	0.662	0.620	0.636	0.636	73,704
2023-08-21	0.644	0.652	0.634	0.648	0.648	10,737
2023-08-18	0.634	0.644	0.626	0.642	0.642	61,412
2023-08-17	0.664	0.664	0.634	0.634	0.634	64,698
2023-08-16	0.670	0.684	0.648	0.670	0.670	52,827
2023-08-14	0.670	0.670	0.638	0.668	0.668	32,619
2023-08-11	0.660	0.670	0.660	0.670	0.670	13,775
2023-08-10	0.642	0.670	0.640	0.656	0.656	36,652
2023-08-09	0.666	0.674	0.640	0.640	0.640	89,898
2023-08-08	0.696	0.696	0.658	0.668	0.668	72,743
2023-08-07	0.680	0.736	0.620	0.690	0.690	575,115
2023-08-04	0.700	0.700	0.670	0.670	0.670	65,037
2023-08-03	0.696	0.700	0.684	0.700	0.700	22,087
2023-08-02	0.706	0.706	0.670	0.690	0.690	109,501
2023-08-01	0.690	0.750	0.684	0.706	0.706	821,356
2023-07-31	0.680	0.686	0.628	0.660	0.660	158,572
2023-07-28	0.632	0.720	0.632	0.660	0.660	685,894
2023-07-27	0.690	0.696	0.588	0.630	0.630	1,397,200
2023-07-26	0.772	0.790	0.678	0.680	0.680	1,883,666
2023-07-25	1.135	1.135	1.100	1.120	1.120	4,262
2023-07-24	1.135	1.135	1.100	1.125	1.125	10,354
2023-07-21	1.115	1.130	1.090	1.130	1.130	13,944
2023-07-20	1.130	1.130	1.090	1.115	1.115	1,052
2023-07-19	1.140	1.140	1.090	1.110	1.110	4,574
2023-07-18	1.130	1.145	1.080	1.140	1.140	10,654
2023-07-17	1.130	1.130	1.095	1.130	1.130	8,704
2023-07-14	1.155	1.155	1.040	1.130	1.130	68,604
2023-07-13	1.130	1.170	1.130	1.165	1.165	2,218
2023-07-12	1.170	1.170	1.125	1.130	1.130	5,754
2023-07-11	1.170	1.170	1.170	1.170	1.170	102
2023-07-10	1.170	1.185	1.135	1.170	1.170	5,701
2023-07-07	1.185	1.185	1.150	1.180	1.180	1,837
2023-07-06	1.095	1.210	1.080	1.190	1.190	44,823
2023-07-05	1.100	1.100	1.095	1.095	1.095	2,308
2023-07-04	1.070	1.100	1.065	1.100	1.100	5,853
2023-07-03	1.075	1.130	1.060	1.110	1.110	7,207
2023-06-30	1.145	1.145	1.075	1.120	1.120	7,983
2023-06-29	1.155	1.155	1.070	1.130	1.130	28,805
2023-06-28	1.155	1.155	1.105	1.150	1.150	4,832
2023-06-27	1.125	1.155	1.105	1.155	1.155	5,408
2023-06-26	1.110	1.190	1.110	1.150	1.150	12,859
2023-06-23	1.195	1.195	1.160	1.190	1.190	10,786
2023-06-22	1.195	1.195	1.185	1.195	1.195	8,213
2023-06-21	1.130	1.200	1.130	1.200	1.200	21,669
2023-06-20	1.135	1.170	1.115	1.170	1.170	17,606
2023-06-19	1.185	1.185	1.140	1.160	1.160	1,241
2023-06-16	1.200	1.200	1.140	1.160	1.160	38,287
2023-06-15	1.225	1.225	1.140	1.190	1.190	13,920
2023-06-14	1.235	1.240	1.200	1.200	1.200	34,146
2023-06-13	1.240	1.240	1.240	1.240	1.240	3

← NewerPage 14 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.