Herkules S.A. historical data

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

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

← NewerPage 3 of 21 · 1,253 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.