Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.240	1.240	1.240	1.240	1.240	3
2023-06-12	1.245	1.250	1.215	1.230	1.230	7,926
2023-06-09	1.235	1.250	1.200	1.245	1.245	14,809
2023-06-07	1.220	1.235	1.200	1.210	1.210	29,360
2023-06-06	1.205	1.210	1.165	1.210	1.210	6,189
2023-06-05	1.200	1.215	1.180	1.205	1.205	4,186
2023-06-02	1.235	1.235	1.160	1.200	1.200	18,388
2023-06-01	1.180	1.235	1.150	1.230	1.230	47,764
2023-05-31	1.170	1.180	1.125	1.180	1.180	31,646
2023-05-30	1.175	1.190	1.120	1.155	1.155	67,316
2023-05-29	1.150	1.185	1.115	1.175	1.175	18,688
2023-05-26	1.170	1.170	1.100	1.150	1.150	86,643
2023-05-25	1.180	1.215	1.125	1.170	1.170	30,398
2023-05-24	1.100	1.270	1.080	1.175	1.175	294,353
2023-05-23	1.100	1.100	1.060	1.085	1.085	20,745
2023-05-22	1.055	1.100	1.055	1.100	1.100	12,137
2023-05-19	1.070	1.095	1.050	1.095	1.095	12,892
2023-05-18	1.060	1.070	1.050	1.070	1.070	7,220
2023-05-17	1.075	1.080	0.990	1.060	1.060	12,377
2023-05-16	1.095	1.095	1.055	1.080	1.080	3,128
2023-05-15	1.115	1.115	1.050	1.100	1.100	1,756
2023-05-12	1.035	1.100	1.035	1.100	1.100	64,839
2023-05-11	1.010	1.030	0.990	1.030	1.030	21,441
2023-05-10	0.998	1.030	0.980	1.030	1.030	47,064
2023-05-09	0.992	1.000	0.990	1.000	1.000	3,135
2023-05-08	0.984	0.992	0.968	0.990	0.990	15,431
2023-05-05	0.998	1.020	0.980	1.005	1.005	6,383
2023-05-04	1.020	1.020	0.980	0.998	0.998	1,719
2023-05-02	0.990	1.045	0.986	1.020	1.020	23,454
2023-04-28	0.998	0.998	0.978	0.990	0.990	5,287
2023-04-27	0.984	1.010	0.976	0.998	0.998	10,140
2023-04-26	0.998	1.020	0.980	1.020	1.020	15,856
2023-04-25	1.030	1.030	1.000	1.020	1.020	4,497
2023-04-24	1.030	1.030	1.000	1.020	1.020	15,766
2023-04-21	0.980	1.120	0.980	1.025	1.025	179,408
2023-04-20	0.996	0.996	0.970	0.990	0.990	14,386
2023-04-19	1.000	1.000	0.970	0.998	0.998	3,902
2023-04-18	1.000	1.000	0.970	0.998	0.998	9,519
2023-04-17	0.996	0.998	0.980	0.998	0.998	2,793
2023-04-14	0.998	0.998	0.962	0.996	0.996	20,925
2023-04-13	1.000	1.000	0.970	0.998	0.998	17,814
2023-04-12	0.980	1.030	0.980	0.998	0.998	55,791
2023-04-11	1.000	1.000	0.960	0.980	0.980	14,477
2023-04-06	0.998	1.000	0.970	1.000	1.000	3,163
2023-04-05	0.998	1.000	0.962	1.000	1.000	2,443
2023-04-04	1.000	1.000	1.000	1.000	1.000	2,982
2023-04-03	0.998	1.015	0.964	1.015	1.015	2,954
2023-03-31	0.998	0.998	0.960	0.998	0.998	6,472
2023-03-30	0.998	0.998	0.970	0.998	0.998	153
2023-03-29	0.998	0.998	0.970	0.998	0.998	6,698
2023-03-28	0.972	1.000	0.970	0.998	0.998	17,768
2023-03-27	0.970	1.005	0.970	0.980	0.980	3,868
2023-03-24	1.010	1.010	0.990	1.000	1.000	6,823
2023-03-23	1.020	1.020	0.984	1.015	1.015	3,664
2023-03-22	0.984	1.015	0.970	1.015	1.015	6,311
2023-03-21	0.964	0.984	0.964	0.984	0.984	9,359
2023-03-20	0.960	0.966	0.950	0.964	0.964	7,282
2023-03-17	0.940	0.970	0.940	0.966	0.966	9,214
2023-03-16	0.948	0.956	0.890	0.940	0.940	19,982
2023-03-15	1.015	1.015	0.840	0.948	0.948	77,649

← NewerPage 15 of 21 · 1,255 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.