Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.440 | 1.475 | 1.400 | 1.475 | 1.475 | 17,475 |
| 2025-10-30 | 1.485 | 1.485 | 1.440 | 1.470 | 1.470 | 648 |
| 2025-10-29 | 1.490 | 1.500 | 1.435 | 1.475 | 1.475 | 5,886 |
| 2025-10-28 | 1.455 | 1.515 | 1.405 | 1.500 | 1.500 | 10,867 |
| 2025-10-27 | 1.450 | 1.460 | 1.405 | 1.450 | 1.450 | 15,927 |
| 2025-10-24 | 1.445 | 1.470 | 1.420 | 1.450 | 1.450 | 15,976 |
| 2025-10-23 | 1.520 | 1.550 | 1.430 | 1.495 | 1.495 | 34,471 |
| 2025-10-22 | 1.485 | 1.550 | 1.420 | 1.520 | 1.520 | 60,079 |
| 2025-10-21 | 1.460 | 1.545 | 1.455 | 1.475 | 1.475 | 67,212 |
| 2025-10-20 | 1.400 | 1.455 | 1.400 | 1.445 | 1.445 | 41,020 |
| 2025-10-17 | 1.320 | 1.430 | 1.320 | 1.395 | 1.395 | 67,564 |
| 2025-10-16 | 1.320 | 1.360 | 1.280 | 1.345 | 1.345 | 45,139 |
| 2025-10-15 | 1.385 | 1.385 | 1.300 | 1.350 | 1.350 | 82,151 |
| 2025-10-14 | 1.230 | 1.400 | 1.200 | 1.345 | 1.345 | 228,363 |
| 2025-10-13 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 10 |
| 2025-10-10 | 1.220 | 1.245 | 1.190 | 1.205 | 1.205 | 11,806 |
| 2025-10-09 | 1.220 | 1.230 | 1.195 | 1.225 | 1.225 | 22,437 |
| 2025-10-08 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 11,446 |
| 2025-10-07 | 1.255 | 1.265 | 1.220 | 1.255 | 1.255 | 1,978 |
| 2025-10-06 | 1.240 | 1.255 | 1.220 | 1.240 | 1.240 | 29,987 |
| 2025-10-03 | 1.230 | 1.240 | 1.180 | 1.240 | 1.240 | 15,773 |
| 2025-10-02 | 1.225 | 1.225 | 1.180 | 1.210 | 1.210 | 17,941 |
| 2025-10-01 | 1.205 | 1.230 | 1.180 | 1.230 | 1.230 | 14,850 |
| 2025-09-30 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 10,610 |
| 2025-09-29 | 1.215 | 1.230 | 1.180 | 1.230 | 1.230 | 12,220 |
| 2025-09-26 | 1.215 | 1.220 | 1.160 | 1.220 | 1.220 | 22,830 |
| 2025-09-25 | 1.240 | 1.240 | 1.150 | 1.190 | 1.190 | 25,943 |
| 2025-09-24 | 1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 16,567 |
| 2025-09-23 | 1.210 | 1.230 | 1.170 | 1.225 | 1.225 | 32,853 |
| 2025-09-22 | 1.250 | 1.265 | 1.140 | 1.170 | 1.170 | 92,634 |
| 2025-09-19 | 1.215 | 1.285 | 1.215 | 1.275 | 1.275 | 47,430 |
| 2025-09-18 | 1.380 | 1.390 | 1.250 | 1.260 | 1.260 | 268,704 |
| 2025-09-17 | 1.490 | 1.500 | 1.435 | 1.500 | 1.500 | 33,278 |
| 2025-09-16 | 1.460 | 1.510 | 1.455 | 1.495 | 1.495 | 20,983 |
| 2025-09-15 | 1.520 | 1.520 | 1.455 | 1.495 | 1.495 | 8,902 |
| 2025-09-12 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 8,421 |
| 2025-09-11 | 1.455 | 1.535 | 1.455 | 1.520 | 1.520 | 17,103 |
| 2025-09-10 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 6,090 |
| 2025-09-09 | 1.480 | 1.485 | 1.410 | 1.480 | 1.480 | 11,048 |
| 2025-09-08 | 1.520 | 1.520 | 1.430 | 1.495 | 1.495 | 15,015 |
| 2025-09-05 | 1.500 | 1.570 | 1.470 | 1.520 | 1.520 | 148,972 |
| 2025-09-04 | 1.410 | 1.575 | 1.410 | 1.500 | 1.500 | 283,757 |
| 2025-09-03 | 1.375 | 1.430 | 1.320 | 1.410 | 1.410 | 70,326 |
| 2025-09-02 | 1.345 | 1.390 | 1.320 | 1.380 | 1.380 | 20,616 |
| 2025-09-01 | 1.360 | 1.380 | 1.320 | 1.350 | 1.350 | 25,597 |
| 2025-08-29 | 1.390 | 1.425 | 1.320 | 1.360 | 1.360 | 100,214 |
| 2025-08-28 | 1.340 | 1.530 | 1.305 | 1.385 | 1.385 | 450,328 |
| 2025-08-27 | 1.245 | 1.360 | 1.245 | 1.350 | 1.350 | 86,963 |
| 2025-08-26 | 1.280 | 1.280 | 1.245 | 1.255 | 1.255 | 10,728 |
| 2025-08-25 | 1.280 | 1.285 | 1.240 | 1.285 | 1.285 | 3,537 |
| 2025-08-22 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 10,260 |
| 2025-08-21 | 1.275 | 1.285 | 1.275 | 1.285 | 1.285 | 8,333 |
| 2025-08-20 | 1.255 | 1.275 | 1.215 | 1.275 | 1.275 | 10,606 |
| 2025-08-19 | 1.265 | 1.265 | 1.220 | 1.255 | 1.255 | 3,420 |
| 2025-08-18 | 1.270 | 1.285 | 1.200 | 1.265 | 1.265 | 30,663 |
| 2025-08-14 | 1.295 | 1.300 | 1.250 | 1.280 | 1.280 | 4,207 |
| 2025-08-13 | 1.290 | 1.300 | 1.280 | 1.295 | 1.295 | 9,088 |
| 2025-08-12 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 2,140 |
| 2025-08-11 | 1.300 | 1.300 | 1.255 | 1.290 | 1.290 | 22,993 |
| 2025-08-08 | 1.285 | 1.300 | 1.285 | 1.290 | 1.290 | 5,640 |
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.