Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 20,238 |
| 2026-07-23 | 1.250 | 1.260 | 1.210 | 1.250 | 1.250 | 16,704 |
| 2026-07-22 | 1.250 | 1.260 | 1.220 | 1.250 | 1.250 | 6,869 |
| 2026-07-21 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 12,496 |
| 2026-07-20 | 1.255 | 1.275 | 1.250 | 1.250 | 1.250 | 11,428 |
| 2026-07-17 | 1.250 | 1.280 | 1.190 | 1.255 | 1.255 | 101,917 |
| 2026-07-16 | 1.340 | 1.345 | 1.290 | 1.295 | 1.295 | 28,268 |
| 2026-07-15 | 1.350 | 1.350 | 1.310 | 1.335 | 1.335 | 13,091 |
| 2026-07-14 | 1.315 | 1.350 | 1.315 | 1.350 | 1.350 | 5,895 |
| 2026-07-13 | 1.360 | 1.360 | 1.315 | 1.345 | 1.345 | 6,340 |
| 2026-07-10 | 1.370 | 1.370 | 1.325 | 1.340 | 1.340 | 8,912 |
| 2026-07-09 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 2,313 |
| 2026-07-08 | 1.365 | 1.370 | 1.315 | 1.370 | 1.370 | 12,640 |
| 2026-07-07 | 1.350 | 1.385 | 1.325 | 1.375 | 1.375 | 34,992 |
| 2026-07-06 | 1.410 | 1.440 | 1.370 | 1.370 | 1.370 | 33,943 |
| 2026-07-03 | 1.415 | 1.450 | 1.385 | 1.420 | 1.420 | 29,014 |
| 2026-07-02 | 1.450 | 1.475 | 1.410 | 1.450 | 1.450 | 23,699 |
| 2026-07-01 | 1.510 | 1.535 | 1.450 | 1.460 | 1.460 | 48,616 |
| 2026-06-30 | 1.500 | 1.550 | 1.465 | 1.545 | 1.545 | 67,061 |
| 2026-06-29 | 1.510 | 1.510 | 1.475 | 1.500 | 1.500 | 7,777 |
| 2026-06-26 | 1.590 | 1.600 | 1.480 | 1.480 | 1.480 | 114,448 |
| 2026-06-25 | 1.600 | 1.610 | 1.545 | 1.590 | 1.590 | 6,506 |
| 2026-06-24 | 1.590 | 1.630 | 1.555 | 1.600 | 1.600 | 38,251 |
| 2026-06-23 | 1.520 | 1.595 | 1.495 | 1.590 | 1.590 | 124,202 |
| 2026-06-22 | 1.505 | 1.520 | 1.495 | 1.510 | 1.510 | 63,954 |
| 2026-06-19 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 32,485 |
| 2026-06-18 | 1.465 | 1.525 | 1.465 | 1.485 | 1.485 | 39,450 |
| 2026-06-17 | 1.495 | 1.495 | 1.450 | 1.490 | 1.490 | 3,848 |
| 2026-06-16 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 68,870 |
| 2026-06-15 | 1.560 | 1.580 | 1.450 | 1.535 | 1.535 | 47,334 |
| 2026-06-12 | 1.560 | 1.575 | 1.495 | 1.560 | 1.560 | 40,150 |
| 2026-06-11 | 1.565 | 1.590 | 1.530 | 1.565 | 1.565 | 50,010 |
| 2026-06-10 | 1.675 | 1.740 | 1.520 | 1.525 | 1.525 | 419,348 |
| 2026-06-09 | 1.405 | 1.730 | 1.375 | 1.730 | 1.730 | 346,591 |
| 2026-06-08 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 23,501 |
| 2026-06-05 | 1.395 | 1.435 | 1.385 | 1.420 | 1.420 | 4,600 |
| 2026-06-03 | 1.425 | 1.435 | 1.375 | 1.435 | 1.435 | 18,652 |
| 2026-06-02 | 1.435 | 1.445 | 1.350 | 1.445 | 1.445 | 15,251 |
| 2026-06-01 | 1.340 | 1.415 | 1.330 | 1.415 | 1.415 | 11,826 |
| 2026-05-29 | 1.430 | 1.430 | 1.325 | 1.380 | 1.380 | 54,162 |
| 2026-05-28 | 1.420 | 1.450 | 1.370 | 1.435 | 1.435 | 23,151 |
| 2026-05-27 | 1.365 | 1.430 | 1.365 | 1.420 | 1.420 | 35,146 |
| 2026-05-26 | 1.330 | 1.375 | 1.320 | 1.340 | 1.340 | 35,684 |
| 2026-05-25 | 1.375 | 1.375 | 1.325 | 1.350 | 1.350 | 7,433 |
| 2026-05-22 | 1.375 | 1.395 | 1.325 | 1.370 | 1.370 | 32,943 |
| 2026-05-21 | 1.365 | 1.375 | 1.320 | 1.375 | 1.375 | 20,504 |
| 2026-05-20 | 1.375 | 1.380 | 1.325 | 1.365 | 1.365 | 36,629 |
| 2026-05-19 | 1.465 | 1.465 | 1.340 | 1.375 | 1.375 | 58,086 |
| 2026-05-18 | 1.465 | 1.470 | 1.430 | 1.465 | 1.465 | 4,505 |
| 2026-05-15 | 1.450 | 1.470 | 1.410 | 1.465 | 1.465 | 25,938 |
| 2026-05-14 | 1.470 | 1.470 | 1.405 | 1.450 | 1.450 | 44,866 |
| 2026-05-13 | 1.495 | 1.640 | 1.435 | 1.470 | 1.470 | 271,902 |
| 2026-05-12 | 1.520 | 1.525 | 1.445 | 1.495 | 1.495 | 43,709 |
| 2026-05-11 | 1.480 | 1.540 | 1.435 | 1.520 | 1.520 | 44,353 |
| 2026-05-08 | 1.460 | 1.490 | 1.425 | 1.460 | 1.460 | 41,229 |
| 2026-05-07 | 1.455 | 1.460 | 1.380 | 1.460 | 1.460 | 34,835 |
| 2026-05-06 | 1.410 | 1.460 | 1.400 | 1.435 | 1.435 | 28,114 |
| 2026-05-05 | 1.425 | 1.450 | 1.370 | 1.410 | 1.410 | 44,489 |
| 2026-05-04 | 1.465 | 1.480 | 1.380 | 1.440 | 1.440 | 118,793 |
| 2026-04-30 | 1.540 | 1.600 | 1.450 | 1.495 | 1.495 | 144,355 |
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.