Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.595 | 1.595 | 1.560 | 1.565 | 1.565 | 23,301 |
| 2022-01-03 | 1.580 | 1.620 | 1.560 | 1.605 | 1.605 | 12,598 |
| 2021-12-30 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 1,351 |
| 2021-12-29 | 1.575 | 1.645 | 1.560 | 1.630 | 1.630 | 54,914 |
| 2021-12-28 | 1.570 | 1.600 | 1.530 | 1.550 | 1.550 | 145,688 |
| 2021-12-27 | 1.560 | 1.600 | 1.520 | 1.570 | 1.570 | 59,009 |
| 2021-12-23 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 27,040 |
| 2021-12-22 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 42,783 |
| 2021-12-21 | 1.600 | 1.645 | 1.600 | 1.605 | 1.605 | 1,337 |
| 2021-12-20 | 1.650 | 1.650 | 1.600 | 1.645 | 1.645 | 6,915 |
| 2021-12-17 | 1.640 | 1.660 | 1.610 | 1.645 | 1.645 | 5,935 |
| 2021-12-16 | 1.625 | 1.660 | 1.570 | 1.660 | 1.660 | 35,017 |
| 2021-12-15 | 1.645 | 1.645 | 1.590 | 1.625 | 1.625 | 3,166 |
| 2021-12-14 | 1.650 | 1.650 | 1.590 | 1.635 | 1.635 | 13,748 |
| 2021-12-13 | 1.660 | 1.665 | 1.650 | 1.655 | 1.655 | 2,608 |
| 2021-12-10 | 1.720 | 1.720 | 1.640 | 1.720 | 1.720 | 9,726 |
| 2021-12-09 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 27,894 |
| 2021-12-08 | 1.730 | 1.730 | 1.595 | 1.700 | 1.700 | 35,291 |
| 2021-12-07 | 1.525 | 1.730 | 1.520 | 1.720 | 1.720 | 157,512 |
| 2021-12-06 | 1.510 | 1.550 | 1.505 | 1.525 | 1.525 | 3,488 |
| 2021-12-03 | 1.505 | 1.580 | 1.505 | 1.515 | 1.515 | 9,584 |
| 2021-12-02 | 1.505 | 1.585 | 1.505 | 1.505 | 1.505 | 9,845 |
| 2021-12-01 | 1.490 | 1.550 | 1.490 | 1.505 | 1.505 | 8,486 |
| 2021-11-30 | 1.520 | 1.580 | 1.520 | 1.520 | 1.520 | 14,665 |
| 2021-11-29 | 1.510 | 1.580 | 1.510 | 1.540 | 1.540 | 11,444 |
| 2021-11-26 | 1.555 | 1.590 | 1.410 | 1.590 | 1.590 | 158,319 |
| 2021-11-25 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 58,748 |
| 2021-11-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 6,876 |
| 2021-11-23 | 1.570 | 1.600 | 1.550 | 1.600 | 1.600 | 13,046 |
| 2021-11-22 | 1.630 | 1.630 | 1.550 | 1.570 | 1.570 | 36,343 |
| 2021-11-19 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 5,075 |
| 2021-11-18 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 15,063 |
| 2021-11-17 | 1.680 | 1.760 | 1.640 | 1.700 | 1.700 | 59,402 |
| 2021-11-16 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 6,437 |
| 2021-11-15 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 21,862 |
| 2021-11-12 | 1.840 | 1.840 | 1.720 | 1.780 | 1.780 | 46,187 |
| 2021-11-10 | 1.850 | 1.850 | 1.765 | 1.780 | 1.780 | 19,819 |
| 2021-11-09 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 49,220 |
| 2021-11-08 | 1.885 | 1.885 | 1.825 | 1.850 | 1.850 | 15,206 |
| 2021-11-05 | 1.840 | 1.890 | 1.820 | 1.850 | 1.850 | 72,744 |
| 2021-11-04 | 1.870 | 1.880 | 1.820 | 1.845 | 1.845 | 57,783 |
| 2021-11-03 | 1.860 | 1.875 | 1.820 | 1.870 | 1.870 | 52,140 |
| 2021-11-02 | 1.880 | 1.880 | 1.810 | 1.865 | 1.865 | 23,382 |
| 2021-10-29 | 1.840 | 1.910 | 1.800 | 1.840 | 1.840 | 89,600 |
| 2021-10-28 | 1.800 | 1.830 | 1.760 | 1.805 | 1.805 | 186,068 |
| 2021-10-27 | 1.670 | 1.890 | 1.630 | 1.860 | 1.860 | 260,844 |
| 2021-10-26 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 27,482 |
| 2021-10-25 | 1.645 | 1.645 | 1.640 | 1.645 | 1.645 | 22,234 |
| 2021-10-22 | 1.645 | 1.645 | 1.625 | 1.635 | 1.635 | 10,243 |
| 2021-10-21 | 1.640 | 1.650 | 1.640 | 1.645 | 1.645 | 13,168 |
| 2021-10-20 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 15,976 |
| 2021-10-19 | 1.685 | 1.685 | 1.610 | 1.650 | 1.650 | 5,027 |
| 2021-10-18 | 1.700 | 1.700 | 1.600 | 1.685 | 1.685 | 20,869 |
| 2021-10-15 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 5,848 |
| 2021-10-14 | 1.660 | 1.755 | 1.660 | 1.735 | 1.735 | 111,410 |
← NewerPage 21 of 21 · 1,255 trading days
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.