Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.565 | 1.580 | 1.510 | 1.550 | 1.550 | 34,461 |
| 2026-04-28 | 1.665 | 1.680 | 1.500 | 1.510 | 1.510 | 288,401 |
| 2026-04-27 | 1.760 | 1.880 | 1.630 | 1.675 | 1.675 | 783,865 |
| 2026-04-24 | 1.440 | 1.735 | 1.335 | 1.660 | 1.660 | 1,165,219 |
| 2026-04-23 | 1.320 | 1.450 | 1.290 | 1.295 | 1.295 | 54,423 |
| 2026-04-22 | 1.315 | 1.320 | 1.310 | 1.310 | 1.310 | 10,785 |
| 2026-04-21 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 10,571 |
| 2026-04-20 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 14,726 |
| 2026-04-17 | 1.315 | 1.315 | 1.260 | 1.280 | 1.280 | 12,582 |
| 2026-04-16 | 1.285 | 1.320 | 1.260 | 1.310 | 1.310 | 4,200 |
| 2026-04-15 | 1.310 | 1.310 | 1.265 | 1.285 | 1.285 | 20,908 |
| 2026-04-14 | 1.310 | 1.340 | 1.305 | 1.305 | 1.305 | 20,973 |
| 2026-04-13 | 1.300 | 1.300 | 1.260 | 1.290 | 1.290 | 5,774 |
| 2026-04-10 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 2,348 |
| 2026-04-09 | 1.260 | 1.300 | 1.250 | 1.295 | 1.295 | 8,009 |
| 2026-04-08 | 1.300 | 1.300 | 1.255 | 1.290 | 1.290 | 2,301 |
| 2026-04-07 | 1.265 | 1.285 | 1.255 | 1.255 | 1.255 | 16,872 |
| 2026-04-02 | 1.270 | 1.315 | 1.260 | 1.310 | 1.310 | 6,759 |
| 2026-04-01 | 1.315 | 1.320 | 1.285 | 1.285 | 1.285 | 1,141 |
| 2026-03-31 | 1.340 | 1.340 | 1.255 | 1.270 | 1.270 | 11,182 |
| 2026-03-30 | 1.315 | 1.345 | 1.270 | 1.300 | 1.300 | 4,863 |
| 2026-03-27 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 169 |
| 2026-03-26 | 1.310 | 1.315 | 1.270 | 1.315 | 1.315 | 1,114 |
| 2026-03-25 | 1.315 | 1.315 | 1.265 | 1.310 | 1.310 | 3,134 |
| 2026-03-24 | 1.280 | 1.315 | 1.280 | 1.280 | 1.280 | 2,118 |
| 2026-03-23 | 1.350 | 1.350 | 1.265 | 1.280 | 1.280 | 14,644 |
| 2026-03-20 | 1.355 | 1.370 | 1.310 | 1.350 | 1.350 | 17,874 |
| 2026-03-19 | 1.335 | 1.385 | 1.300 | 1.300 | 1.300 | 20,630 |
| 2026-03-18 | 1.390 | 1.390 | 1.335 | 1.340 | 1.340 | 3,655 |
| 2026-03-17 | 1.385 | 1.385 | 1.340 | 1.385 | 1.385 | 3,207 |
| 2026-03-16 | 1.390 | 1.395 | 1.335 | 1.395 | 1.395 | 82 |
| 2026-03-13 | 1.400 | 1.400 | 1.335 | 1.390 | 1.390 | 14,630 |
| 2026-03-12 | 1.350 | 1.400 | 1.350 | 1.395 | 1.395 | 2,094 |
| 2026-03-11 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 14,144 |
| 2026-03-10 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 552 |
| 2026-03-09 | 1.390 | 1.390 | 1.310 | 1.370 | 1.370 | 13,875 |
| 2026-03-06 | 1.345 | 1.410 | 1.345 | 1.390 | 1.390 | 4,739 |
| 2026-03-05 | 1.355 | 1.430 | 1.355 | 1.405 | 1.405 | 103,916 |
| 2026-03-04 | 1.330 | 1.365 | 1.330 | 1.350 | 1.350 | 7,132 |
| 2026-03-03 | 1.365 | 1.365 | 1.285 | 1.330 | 1.330 | 38,834 |
| 2026-03-02 | 1.390 | 1.390 | 1.310 | 1.360 | 1.360 | 12,265 |
| 2026-02-27 | 1.375 | 1.380 | 1.335 | 1.380 | 1.380 | 1,217 |
| 2026-02-26 | 1.380 | 1.380 | 1.350 | 1.375 | 1.375 | 1,952 |
| 2026-02-25 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 2,362 |
| 2026-02-24 | 1.400 | 1.405 | 1.350 | 1.390 | 1.390 | 22,800 |
| 2026-02-23 | 1.355 | 1.400 | 1.355 | 1.370 | 1.370 | 7,864 |
| 2026-02-20 | 1.385 | 1.400 | 1.315 | 1.400 | 1.400 | 19,525 |
| 2026-02-19 | 1.340 | 1.400 | 1.310 | 1.360 | 1.360 | 17,217 |
| 2026-02-18 | 1.335 | 1.340 | 1.280 | 1.340 | 1.340 | 15,896 |
| 2026-02-17 | 1.315 | 1.335 | 1.300 | 1.330 | 1.330 | 3,836 |
| 2026-02-16 | 1.320 | 1.320 | 1.290 | 1.315 | 1.315 | 10,956 |
| 2026-02-13 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 4,361 |
| 2026-02-12 | 1.290 | 1.335 | 1.290 | 1.335 | 1.335 | 330 |
| 2026-02-11 | 1.330 | 1.340 | 1.290 | 1.330 | 1.330 | 1,625 |
| 2026-02-10 | 1.295 | 1.330 | 1.280 | 1.330 | 1.330 | 4,500 |
| 2026-02-09 | 1.340 | 1.340 | 1.290 | 1.335 | 1.335 | 180 |
| 2026-02-06 | 1.295 | 1.340 | 1.280 | 1.340 | 1.340 | 1,696 |
| 2026-02-05 | 1.350 | 1.365 | 1.285 | 1.285 | 1.285 | 7,621 |
| 2026-02-04 | 1.355 | 1.355 | 1.305 | 1.350 | 1.350 | 222 |
| 2026-02-03 | 1.380 | 1.385 | 1.330 | 1.355 | 1.355 | 26,471 |
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.