Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1.250 | 1.250 | 1.175 | 1.195 | 1.195 | 9,623 |
| 2022-09-20 | 1.215 | 1.250 | 1.175 | 1.250 | 1.250 | 19,270 |
| 2022-09-19 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 1,152 |
| 2022-09-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 58 |
| 2022-09-15 | 1.245 | 1.260 | 1.215 | 1.260 | 1.260 | 1,700 |
| 2022-09-14 | 1.250 | 1.250 | 1.215 | 1.245 | 1.245 | 1,502 |
| 2022-09-13 | 1.250 | 1.250 | 1.215 | 1.245 | 1.245 | 782 |
| 2022-09-12 | 1.250 | 1.250 | 1.215 | 1.245 | 1.245 | 510 |
| 2022-09-09 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 191 |
| 2022-09-08 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 151 |
| 2022-09-07 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 152 |
| 2022-09-06 | 1.255 | 1.265 | 1.255 | 1.265 | 1.265 | 866 |
| 2022-09-05 | 1.300 | 1.300 | 1.225 | 1.225 | 1.225 | 2,521 |
| 2022-09-02 | 1.230 | 1.325 | 1.230 | 1.325 | 1.325 | 5,175 |
| 2022-09-01 | 1.415 | 1.415 | 1.300 | 1.350 | 1.350 | 14,121 |
| 2022-08-31 | 1.320 | 1.410 | 1.305 | 1.410 | 1.410 | 39,283 |
| 2022-08-30 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 2,003 |
| 2022-08-29 | 1.265 | 1.330 | 1.210 | 1.330 | 1.330 | 12,349 |
| 2022-08-26 | 1.385 | 1.385 | 1.260 | 1.330 | 1.330 | 3,078 |
| 2022-08-25 | 1.380 | 1.400 | 1.320 | 1.375 | 1.375 | 6,051 |
| 2022-08-24 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,952 |
| 2022-08-23 | 1.400 | 1.400 | 1.330 | 1.390 | 1.390 | 5,227 |
| 2022-08-22 | 1.330 | 1.405 | 1.330 | 1.400 | 1.400 | 1,424 |
| 2022-08-19 | 1.430 | 1.430 | 1.305 | 1.410 | 1.410 | 3,425 |
| 2022-08-18 | 1.350 | 1.425 | 1.290 | 1.425 | 1.425 | 45,426 |
| 2022-08-17 | 1.310 | 1.355 | 1.290 | 1.350 | 1.350 | 2,259 |
| 2022-08-16 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 6,240 |
| 2022-08-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 30 |
| 2022-08-11 | 1.365 | 1.370 | 1.320 | 1.370 | 1.370 | 6,456 |
| 2022-08-10 | 1.250 | 1.370 | 1.250 | 1.360 | 1.360 | 49,710 |
| 2022-08-09 | 1.270 | 1.270 | 1.190 | 1.245 | 1.245 | 19,402 |
| 2022-08-08 | 1.270 | 1.290 | 1.230 | 1.270 | 1.270 | 8,121 |
| 2022-08-05 | 1.200 | 1.290 | 1.170 | 1.280 | 1.280 | 29,915 |
| 2022-08-04 | 1.190 | 1.245 | 1.160 | 1.200 | 1.200 | 22,081 |
| 2022-08-03 | 1.100 | 1.210 | 1.100 | 1.190 | 1.190 | 73,304 |
| 2022-08-02 | 1.105 | 1.105 | 1.080 | 1.105 | 1.105 | 1,450 |
| 2022-08-01 | 1.090 | 1.110 | 1.075 | 1.110 | 1.110 | 2,593 |
| 2022-07-29 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 1,152 |
| 2022-07-28 | 1.105 | 1.110 | 1.100 | 1.110 | 1.110 | 6,592 |
| 2022-07-27 | 1.080 | 1.105 | 1.080 | 1.100 | 1.100 | 5,842 |
| 2022-07-26 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 7,445 |
| 2022-07-25 | 1.105 | 1.105 | 1.070 | 1.105 | 1.105 | 7,072 |
| 2022-07-22 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 202 |
| 2022-07-21 | 1.110 | 1.110 | 1.075 | 1.105 | 1.105 | 4,035 |
| 2022-07-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 152 |
| 2022-07-19 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 4,162 |
| 2022-07-18 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 160 |
| 2022-07-15 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 1,353 |
| 2022-07-14 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 152 |
| 2022-07-13 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 15,143 |
| 2022-07-12 | 1.130 | 1.130 | 1.075 | 1.110 | 1.110 | 5,181 |
| 2022-07-11 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-07-08 | 1.135 | 1.150 | 1.100 | 1.145 | 1.145 | 10,979 |
| 2022-07-07 | 1.135 | 1.135 | 1.100 | 1.130 | 1.130 | 5,142 |
| 2022-07-06 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 9,170 |
| 2022-07-05 | 1.135 | 1.155 | 1.055 | 1.120 | 1.120 | 6,471 |
| 2022-07-04 | 1.100 | 1.150 | 1.050 | 1.150 | 1.150 | 18,003 |
| 2022-07-01 | 1.100 | 1.100 | 1.050 | 1.095 | 1.095 | 9,782 |
| 2022-06-30 | 1.095 | 1.105 | 1.050 | 1.100 | 1.100 | 15,615 |
| 2022-06-29 | 1.215 | 1.215 | 0.988 | 1.060 | 1.060 | 132,889 |
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.