Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.290 | 1.290 | 1.230 | 1.285 | 1.285 | 12,643 |
| 2025-08-06 | 1.270 | 1.295 | 1.270 | 1.290 | 1.290 | 2,917 |
| 2025-08-05 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 3,384 |
| 2025-08-04 | 1.270 | 1.305 | 1.260 | 1.300 | 1.300 | 24,118 |
| 2025-08-01 | 1.320 | 1.330 | 1.255 | 1.305 | 1.305 | 10,493 |
| 2025-07-31 | 1.325 | 1.325 | 1.270 | 1.320 | 1.320 | 36,538 |
| 2025-07-30 | 1.250 | 1.360 | 1.250 | 1.320 | 1.320 | 86,450 |
| 2025-07-29 | 1.265 | 1.265 | 1.230 | 1.255 | 1.255 | 3,382 |
| 2025-07-28 | 1.295 | 1.295 | 1.235 | 1.265 | 1.265 | 38,645 |
| 2025-07-25 | 1.305 | 1.305 | 1.255 | 1.295 | 1.295 | 3,050 |
| 2025-07-24 | 1.305 | 1.320 | 1.230 | 1.305 | 1.305 | 57,599 |
| 2025-07-23 | 1.320 | 1.320 | 1.250 | 1.310 | 1.310 | 38,479 |
| 2025-07-22 | 1.225 | 1.350 | 1.200 | 1.330 | 1.330 | 202,241 |
| 2025-07-21 | 1.265 | 1.295 | 1.240 | 1.250 | 1.250 | 10,566 |
| 2025-07-18 | 1.250 | 1.290 | 1.230 | 1.280 | 1.280 | 19,673 |
| 2025-07-17 | 1.245 | 1.280 | 1.215 | 1.255 | 1.255 | 26,369 |
| 2025-07-16 | 1.270 | 1.275 | 1.210 | 1.250 | 1.250 | 18,735 |
| 2025-07-15 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 22,402 |
| 2025-07-14 | 1.300 | 1.395 | 1.275 | 1.310 | 1.310 | 117,330 |
| 2025-07-11 | 1.265 | 1.350 | 1.175 | 1.350 | 1.350 | 78,180 |
| 2025-07-10 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 20,279 |
| 2025-07-09 | 1.265 | 1.360 | 1.250 | 1.310 | 1.310 | 128,466 |
| 2025-07-08 | 1.300 | 1.330 | 1.250 | 1.315 | 1.315 | 94,759 |
| 2025-07-07 | 1.150 | 1.300 | 1.150 | 1.300 | 1.300 | 252,250 |
| 2025-07-04 | 1.160 | 1.160 | 1.105 | 1.130 | 1.130 | 14,160 |
| 2025-07-03 | 1.140 | 1.240 | 1.105 | 1.155 | 1.155 | 126,284 |
| 2025-07-02 | 1.030 | 1.180 | 1.030 | 1.140 | 1.140 | 114,227 |
| 2025-07-01 | 1.055 | 1.055 | 1.025 | 1.050 | 1.050 | 3,363 |
| 2025-06-30 | 1.060 | 1.060 | 1.030 | 1.055 | 1.055 | 4,175 |
| 2025-06-27 | 1.065 | 1.065 | 1.040 | 1.060 | 1.060 | 6,632 |
| 2025-06-26 | 1.055 | 1.065 | 1.035 | 1.065 | 1.065 | 6,802 |
| 2025-06-25 | 1.055 | 1.065 | 1.030 | 1.055 | 1.055 | 16,910 |
| 2025-06-24 | 1.055 | 1.055 | 1.025 | 1.055 | 1.055 | 7,367 |
| 2025-06-23 | 1.030 | 1.060 | 1.020 | 1.055 | 1.055 | 23,577 |
| 2025-06-20 | 1.060 | 1.060 | 1.030 | 1.055 | 1.055 | 4,734 |
| 2025-06-18 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 7,861 |
| 2025-06-17 | 1.060 | 1.060 | 1.020 | 1.055 | 1.055 | 8,809 |
| 2025-06-16 | 1.045 | 1.070 | 1.025 | 1.055 | 1.055 | 13,139 |
| 2025-06-13 | 1.070 | 1.070 | 1.000 | 1.045 | 1.045 | 35,754 |
| 2025-06-12 | 1.070 | 1.075 | 1.020 | 1.070 | 1.070 | 7,310 |
| 2025-06-11 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 15,097 |
| 2025-06-10 | 1.030 | 1.070 | 1.025 | 1.070 | 1.070 | 40,426 |
| 2025-06-09 | 1.060 | 1.070 | 0.986 | 1.050 | 1.050 | 44,381 |
| 2025-06-06 | 1.065 | 1.070 | 1.030 | 1.060 | 1.060 | 5,180 |
| 2025-06-05 | 1.050 | 1.070 | 1.025 | 1.070 | 1.070 | 12,728 |
| 2025-06-04 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 51 |
| 2025-06-03 | 1.075 | 1.075 | 1.030 | 1.065 | 1.065 | 6,768 |
| 2025-06-02 | 1.040 | 1.070 | 1.000 | 1.070 | 1.070 | 33,280 |
| 2025-05-30 | 1.040 | 1.045 | 1.000 | 1.045 | 1.045 | 15,205 |
| 2025-05-29 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 10,371 |
| 2025-05-28 | 1.050 | 1.065 | 1.010 | 1.065 | 1.065 | 8,029 |
| 2025-05-27 | 1.070 | 1.070 | 1.010 | 1.055 | 1.055 | 23,872 |
| 2025-05-26 | 1.045 | 1.100 | 1.040 | 1.065 | 1.065 | 95,630 |
| 2025-05-23 | 1.045 | 1.050 | 1.040 | 1.050 | 1.050 | 2,190 |
| 2025-05-22 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 17,795 |
| 2025-05-21 | 0.996 | 1.030 | 0.914 | 1.030 | 1.030 | 61,924 |
| 2025-05-20 | 1.030 | 1.040 | 0.990 | 1.040 | 1.040 | 13,471 |
| 2025-05-19 | 1.050 | 1.060 | 1.030 | 1.055 | 1.055 | 8,546 |
| 2025-05-16 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 18,377 |
| 2025-05-15 | 1.030 | 1.060 | 1.000 | 1.040 | 1.040 | 5,701 |
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.