Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.760	0.790	0.742	0.790	0.790	19,987
2022-12-15	0.790	0.790	0.746	0.760	0.760	27,136
2022-12-14	0.828	0.828	0.780	0.790	0.790	56,377
2022-12-13	0.840	0.840	0.830	0.830	0.830	1,461
2022-12-12	0.848	0.848	0.816	0.836	0.836	6,860
2022-12-09	0.848	0.874	0.814	0.848	0.848	1,045
2022-12-08	0.852	0.852	0.810	0.846	0.846	5,910
2022-12-07	0.858	0.858	0.828	0.850	0.850	52,705
2022-12-06	0.824	0.856	0.824	0.832	0.832	4,927
2022-12-05	0.864	0.864	0.832	0.854	0.854	206
2022-12-02	0.880	0.880	0.828	0.874	0.874	7,628
2022-12-01	0.900	0.900	0.822	0.880	0.880	3,651
2022-11-30	0.886	0.886	0.812	0.880	0.880	15,226
2022-11-29	0.900	0.966	0.834	0.880	0.880	10,526
2022-11-28	0.950	0.968	0.900	0.900	0.900	13,211
2022-11-25	0.960	0.978	0.916	0.968	0.968	6,059
2022-11-24	0.910	1.000	0.910	0.958	0.958	26,252
2022-11-23	0.834	0.910	0.816	0.910	0.910	21,590
2022-11-22	0.860	0.860	0.794	0.858	0.858	18,775
2022-11-21	0.800	0.858	0.800	0.858	0.858	18,496
2022-11-18	0.800	0.812	0.762	0.798	0.798	31,024
2022-11-17	0.770	0.800	0.762	0.796	0.796	4,519
2022-11-16	0.760	0.818	0.730	0.794	0.794	29,729
2022-11-15	0.740	0.774	0.740	0.760	0.760	8,157
2022-11-14	0.714	0.742	0.700	0.736	0.736	9,473
2022-11-10	0.660	0.700	0.660	0.700	0.700	2,424
2022-11-09	0.700	0.716	0.660	0.682	0.682	15,552
2022-11-08	0.700	0.700	0.660	0.700	0.700	12,666
2022-11-07	0.702	0.702	0.672	0.702	0.702	4,346
2022-11-04	0.678	0.690	0.678	0.682	0.682	65,328
2022-11-03	0.680	0.680	0.660	0.660	0.660	3,625
2022-11-02	0.680	0.680	0.660	0.680	0.680	12,657
2022-10-31	0.670	0.680	0.660	0.678	0.678	11,805
2022-10-28	0.658	0.690	0.620	0.670	0.670	70,215
2022-10-27	0.678	0.678	0.620	0.650	0.650	75,165
2022-10-26	0.748	0.748	0.678	0.700	0.700	35,890
2022-10-25	0.776	0.776	0.740	0.748	0.748	1,085
2022-10-24	0.778	0.778	0.730	0.776	0.776	13,894
2022-10-21	0.782	0.782	0.776	0.776	0.776	1,202
2022-10-20	0.786	0.786	0.736	0.780	0.780	4,601
2022-10-19	0.768	0.796	0.720	0.778	0.778	25,654
2022-10-18	0.710	0.768	0.670	0.768	0.768	55,885
2022-10-17	0.644	0.700	0.620	0.700	0.700	45,590
2022-10-14	0.682	0.682	0.608	0.642	0.642	11,167
2022-10-13	0.650	0.650	0.586	0.630	0.630	37,899
2022-10-12	0.700	0.700	0.642	0.650	0.650	77,016
2022-10-11	0.736	0.740	0.666	0.700	0.700	213,151
2022-10-10	0.830	0.830	0.732	0.750	0.750	47,925
2022-10-07	0.812	0.830	0.810	0.830	0.830	27,637
2022-10-06	0.870	0.870	0.814	0.820	0.820	30,280
2022-10-05	0.900	0.900	0.830	0.872	0.872	27,895
2022-10-04	0.946	0.946	0.912	0.912	0.912	15,908
2022-10-03	0.976	1.000	0.924	0.948	0.948	73,106
2022-09-30	1.045	1.045	1.030	1.030	1.030	152
2022-09-29	0.988	1.060	0.988	1.050	1.050	5,135
2022-09-28	1.075	1.080	1.005	1.040	1.040	12,489
2022-09-27	1.060	1.080	0.982	1.070	1.070	12,360
2022-09-26	0.936	1.060	0.906	1.055	1.055	16,853
2022-09-23	1.140	1.140	0.942	1.040	1.040	49,391
2022-09-22	1.200	1.200	1.080	1.145	1.145	45,894

← NewerPage 17 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.