Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.240	1.240	1.135	1.175	1.175	30,465
2022-06-27	1.265	1.265	1.190	1.240	1.240	4,288
2022-06-24	1.265	1.265	1.175	1.200	1.200	14,552
2022-06-23	1.275	1.275	1.200	1.270	1.270	1,959
2022-06-22	1.275	1.275	1.270	1.270	1.270	132
2022-06-21	1.280	1.280	1.230	1.240	1.240	1,380
2022-06-20	1.230	1.280	1.225	1.245	1.245	638
2022-06-17	1.310	1.310	1.205	1.290	1.290	6,379
2022-06-15	1.235	1.330	1.235	1.315	1.315	31,972
2022-06-14	1.220	1.230	1.200	1.230	1.230	1,132
2022-06-13	1.250	1.250	1.185	1.220	1.220	9,206
2022-06-10	1.285	1.285	1.195	1.250	1.250	3,944
2022-06-09	1.250	1.250	1.180	1.245	1.245	8,129
2022-06-08	1.305	1.305	1.180	1.295	1.295	21,094
2022-06-07	1.310	1.310	1.265	1.310	1.310	3,180
2022-06-06	1.320	1.320	1.275	1.320	1.320	1,290
2022-06-03	1.320	1.325	1.320	1.320	1.320	1,837
2022-06-02	1.295	1.320	1.250	1.320	1.320	3,210
2022-06-01	1.330	1.330	1.255	1.295	1.295	6,132
2022-05-31	1.330	1.330	1.265	1.330	1.330	5,956
2022-05-30	1.330	1.330	1.265	1.330	1.330	3,538
2022-05-27	1.330	1.330	1.265	1.330	1.330	4,954
2022-05-26	1.345	1.345	1.285	1.340	1.340	1,033
2022-05-25	1.350	1.350	1.280	1.340	1.340	1,278
2022-05-24	1.350	1.350	1.280	1.340	1.340	7,285
2022-05-23	1.360	1.360	1.350	1.350	1.350	122
2022-05-20	1.330	1.360	1.230	1.350	1.350	10,966
2022-05-19	1.190	1.305	1.175	1.305	1.305	70,894
2022-05-18	1.200	1.285	1.150	1.230	1.230	335,886
2022-05-17	1.245	1.245	1.125	1.205	1.205	361,537
2022-05-16	1.200	1.265	1.180	1.220	1.220	14,472
2022-05-13	1.275	1.275	1.195	1.215	1.215	9,128
2022-05-12	1.280	1.325	1.175	1.200	1.200	47,094
2022-05-11	1.350	1.350	1.285	1.345	1.345	1,317
2022-05-10	1.280	1.355	1.280	1.350	1.350	476
2022-05-09	1.450	1.450	1.225	1.360	1.360	72,456
2022-05-06	1.400	1.460	1.300	1.460	1.460	16,314
2022-05-05	1.480	1.480	1.400	1.465	1.465	2,431
2022-05-04	1.460	1.460	1.385	1.450	1.450	5,063
2022-05-02	1.495	1.495	1.400	1.415	1.415	1,243
2022-04-29	1.495	1.495	1.425	1.425	1.425	4,002
2022-04-28	1.495	1.495	1.420	1.470	1.470	11,635
2022-04-27	1.505	1.505	1.450	1.495	1.495	660
2022-04-26	1.475	1.510	1.455	1.470	1.470	2,867
2022-04-25	1.510	1.510	1.470	1.505	1.505	2,486
2022-04-22	1.495	1.520	1.475	1.510	1.510	2,894
2022-04-21	1.520	1.520	1.470	1.495	1.495	5,155
2022-04-20	1.530	1.530	1.480	1.480	1.480	10,047
2022-04-19	1.550	1.550	1.515	1.520	1.520	6,833
2022-04-14	1.505	1.550	1.505	1.550	1.550	2,028
2022-04-13	1.535	1.550	1.510	1.550	1.550	4,124
2022-04-12	1.580	1.580	1.490	1.535	1.535	18,560
2022-04-11	1.550	1.605	1.540	1.555	1.555	5,217
2022-04-08	1.565	1.620	1.480	1.565	1.565	31,452
2022-04-07	1.575	1.575	1.530	1.540	1.540	5,143
2022-04-06	1.585	1.585	1.540	1.580	1.580	4,584
2022-04-05	1.600	1.600	1.550	1.585	1.585	10,479
2022-04-04	1.560	1.600	1.560	1.600	1.600	2,017
2022-04-01	1.550	1.610	1.545	1.600	1.600	12,486
2022-03-31	1.610	1.610	1.550	1.550	1.550	5,202

← NewerPage 19 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.