Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.340 | 1.380 | 1.320 | 1.375 | 1.375 | 51,263 |
| 2026-01-30 | 1.375 | 1.400 | 1.240 | 1.375 | 1.375 | 134,751 |
| 2026-01-29 | 1.430 | 1.430 | 1.330 | 1.380 | 1.380 | 41,439 |
| 2026-01-28 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 35,921 |
| 2026-01-27 | 1.460 | 1.495 | 1.435 | 1.480 | 1.480 | 13,712 |
| 2026-01-26 | 1.410 | 1.500 | 1.410 | 1.460 | 1.460 | 35,686 |
| 2026-01-23 | 1.495 | 1.495 | 1.380 | 1.410 | 1.410 | 20,236 |
| 2026-01-22 | 1.450 | 1.500 | 1.450 | 1.475 | 1.475 | 30,791 |
| 2026-01-21 | 1.435 | 1.495 | 1.400 | 1.440 | 1.440 | 45,103 |
| 2026-01-20 | 1.420 | 1.495 | 1.370 | 1.435 | 1.435 | 38,205 |
| 2026-01-19 | 1.360 | 1.410 | 1.330 | 1.390 | 1.390 | 34,076 |
| 2026-01-16 | 1.355 | 1.440 | 1.315 | 1.400 | 1.400 | 39,478 |
| 2026-01-15 | 1.365 | 1.365 | 1.305 | 1.360 | 1.360 | 6,876 |
| 2026-01-14 | 1.380 | 1.380 | 1.305 | 1.365 | 1.365 | 2,901 |
| 2026-01-13 | 1.400 | 1.400 | 1.335 | 1.380 | 1.380 | 14,590 |
| 2026-01-12 | 1.425 | 1.440 | 1.375 | 1.400 | 1.400 | 8,322 |
| 2026-01-09 | 1.375 | 1.440 | 1.335 | 1.400 | 1.400 | 9,440 |
| 2026-01-08 | 1.340 | 1.375 | 1.330 | 1.375 | 1.375 | 12,501 |
| 2026-01-07 | 1.350 | 1.375 | 1.310 | 1.320 | 1.320 | 16,324 |
| 2026-01-05 | 1.365 | 1.365 | 1.300 | 1.340 | 1.340 | 14,679 |
| 2026-01-02 | 1.300 | 1.400 | 1.300 | 1.370 | 1.370 | 39,816 |
| 2025-12-30 | 1.300 | 1.340 | 1.290 | 1.300 | 1.300 | 22,021 |
| 2025-12-29 | 1.350 | 1.360 | 1.280 | 1.300 | 1.300 | 34,217 |
| 2025-12-23 | 1.220 | 1.450 | 1.215 | 1.360 | 1.360 | 172,434 |
| 2025-12-22 | 1.260 | 1.260 | 1.230 | 1.235 | 1.235 | 5,371 |
| 2025-12-19 | 1.245 | 1.260 | 1.220 | 1.260 | 1.260 | 10,334 |
| 2025-12-18 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 11,446 |
| 2025-12-17 | 1.200 | 1.250 | 1.200 | 1.235 | 1.235 | 13,976 |
| 2025-12-16 | 1.210 | 1.275 | 1.205 | 1.245 | 1.245 | 17,890 |
| 2025-12-15 | 1.235 | 1.240 | 1.220 | 1.235 | 1.235 | 10,558 |
| 2025-12-12 | 1.270 | 1.270 | 1.235 | 1.235 | 1.235 | 6,662 |
| 2025-12-11 | 1.280 | 1.280 | 1.235 | 1.270 | 1.270 | 16,941 |
| 2025-12-10 | 1.250 | 1.285 | 1.250 | 1.280 | 1.280 | 13,693 |
| 2025-12-09 | 1.295 | 1.300 | 1.200 | 1.280 | 1.280 | 74,728 |
| 2025-12-08 | 1.270 | 1.310 | 1.245 | 1.305 | 1.305 | 14,640 |
| 2025-12-05 | 1.310 | 1.310 | 1.260 | 1.310 | 1.310 | 6,838 |
| 2025-12-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-12-03 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 18,088 |
| 2025-12-02 | 1.325 | 1.325 | 1.280 | 1.310 | 1.310 | 14,615 |
| 2025-12-01 | 1.325 | 1.325 | 1.280 | 1.320 | 1.320 | 2,862 |
| 2025-11-28 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 30,329 |
| 2025-11-27 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 8,986 |
| 2025-11-26 | 1.290 | 1.290 | 1.245 | 1.280 | 1.280 | 4,467 |
| 2025-11-25 | 1.320 | 1.320 | 1.200 | 1.290 | 1.290 | 58,897 |
| 2025-11-24 | 1.315 | 1.320 | 1.270 | 1.320 | 1.320 | 1,801 |
| 2025-11-21 | 1.300 | 1.310 | 1.270 | 1.310 | 1.310 | 2,173 |
| 2025-11-20 | 1.320 | 1.320 | 1.260 | 1.310 | 1.310 | 28,964 |
| 2025-11-19 | 1.320 | 1.320 | 1.285 | 1.310 | 1.310 | 7,081 |
| 2025-11-18 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 15,168 |
| 2025-11-17 | 1.360 | 1.375 | 1.310 | 1.355 | 1.355 | 6,581 |
| 2025-11-14 | 1.335 | 1.360 | 1.280 | 1.360 | 1.360 | 20,806 |
| 2025-11-13 | 1.390 | 1.390 | 1.330 | 1.335 | 1.335 | 15,636 |
| 2025-11-12 | 1.375 | 1.390 | 1.330 | 1.390 | 1.390 | 11,993 |
| 2025-11-10 | 1.365 | 1.390 | 1.325 | 1.380 | 1.380 | 12,804 |
| 2025-11-07 | 1.350 | 1.390 | 1.310 | 1.365 | 1.365 | 17,381 |
| 2025-11-06 | 1.360 | 1.360 | 1.335 | 1.350 | 1.350 | 3,204 |
| 2025-11-05 | 1.420 | 1.420 | 1.310 | 1.375 | 1.375 | 48,505 |
| 2025-11-04 | 1.430 | 1.430 | 1.400 | 1.425 | 1.425 | 10,231 |
| 2025-11-03 | 1.415 | 1.460 | 1.400 | 1.440 | 1.440 | 21,364 |
| 2025-10-31 | 1.440 | 1.475 | 1.400 | 1.475 | 1.475 | 17,475 |
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.