Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.030	1.030	0.976	0.976	0.976	4,014
2023-03-13	1.045	1.045	0.966	0.996	0.996	102,027
2023-03-10	1.060	1.060	1.030	1.045	1.045	2,174
2023-03-09	1.050	1.060	1.040	1.060	1.060	22,610
2023-03-08	1.035	1.040	1.020	1.040	1.040	11,330
2023-03-07	1.050	1.050	1.020	1.030	1.030	9,695
2023-03-06	1.045	1.050	1.020	1.050	1.050	5,679
2023-03-03	1.035	1.045	1.025	1.045	1.045	4,720
2023-03-02	1.045	1.050	0.962	1.030	1.030	34,238
2023-03-01	1.060	1.060	1.010	1.045	1.045	16,166
2023-02-28	1.070	1.070	1.030	1.065	1.065	953
2023-02-27	1.085	1.085	1.040	1.070	1.070	10,160
2023-02-24	1.075	1.085	1.070	1.085	1.085	1,169
2023-02-23	1.090	1.090	1.040	1.070	1.070	14,421
2023-02-22	1.090	1.090	1.090	1.090	1.090	42
2023-02-21	1.095	1.095	1.055	1.055	1.055	4,161
2023-02-20	1.055	1.075	1.055	1.060	1.060	10,104
2023-02-17	1.100	1.100	1.055	1.060	1.060	4,220
2023-02-16	1.100	1.100	1.080	1.085	1.085	17,397
2023-02-15	1.105	1.105	1.050	1.075	1.075	14,712
2023-02-14	1.100	1.150	1.040	1.060	1.060	527,104
2023-02-13	1.095	1.130	1.030	1.080	1.080	459,801
2023-02-10	1.100	1.100	1.075	1.095	1.095	16,309
2023-02-09	1.060	1.100	1.035	1.100	1.100	78,726
2023-02-08	1.045	1.060	1.030	1.060	1.060	11,616
2023-02-07	1.050	1.120	1.020	1.020	1.020	472,362
2023-02-06	1.050	1.140	1.035	1.055	1.055	505,050
2023-02-03	1.005	1.065	1.005	1.045	1.045	19,230
2023-02-02	1.020	1.070	1.000	1.025	1.025	54,721
2023-02-01	1.015	1.195	1.015	1.035	1.035	366,550
2023-01-31	0.990	1.010	0.968	0.982	0.982	6,626
2023-01-30	1.000	1.000	0.964	0.990	0.990	14,248
2023-01-27	0.998	1.000	0.980	1.000	1.000	4,440
2023-01-26	1.000	1.000	0.968	0.990	0.990	17,378
2023-01-25	1.000	1.000	0.990	1.000	1.000	44,523
2023-01-24	1.000	1.000	0.990	1.000	1.000	38,616
2023-01-23	1.060	1.060	0.974	0.990	0.990	57,030
2023-01-20	1.080	1.115	1.005	1.055	1.055	65,643
2023-01-19	1.135	1.200	1.025	1.105	1.105	114,794
2023-01-18	1.055	1.140	1.020	1.140	1.140	31,527
2023-01-17	1.020	1.060	1.020	1.055	1.055	8,065
2023-01-16	1.060	1.060	1.000	1.040	1.040	31,095
2023-01-13	1.100	1.100	1.020	1.025	1.025	73,445
2023-01-12	1.070	1.185	1.070	1.090	1.090	154,966
2023-01-11	1.130	1.240	1.045	1.045	1.045	553,504
2023-01-10	0.796	1.105	0.796	1.105	1.105	344,292
2023-01-09	0.788	0.798	0.788	0.798	0.798	1,145
2023-01-05	0.760	0.778	0.760	0.776	0.776	39,041
2023-01-04	0.776	0.780	0.756	0.778	0.778	106,487
2023-01-03	0.788	0.788	0.756	0.772	0.772	8,232
2023-01-02	0.772	0.794	0.750	0.788	0.788	10,372
2022-12-30	0.780	0.780	0.740	0.758	0.758	13,345
2022-12-29	0.776	0.778	0.748	0.778	0.778	7,099
2022-12-28	0.788	0.788	0.736	0.770	0.770	119,786
2022-12-27	0.798	0.798	0.736	0.750	0.750	87,210
2022-12-23	0.830	0.830	0.770	0.798	0.798	19,885
2022-12-22	0.758	0.832	0.758	0.830	0.830	107,590
2022-12-21	0.742	0.770	0.742	0.750	0.750	23,392
2022-12-20	0.740	0.770	0.740	0.750	0.750	65,513
2022-12-19	0.770	0.770	0.728	0.766	0.766	8,164

← NewerPage 16 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.