Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.030	1.050	1.020	1.030	1.030	15,201
2025-05-13	1.085	1.085	0.986	1.025	1.025	16,472
2025-05-12	1.050	1.095	1.025	1.070	1.070	39,251
2025-05-09	1.040	1.090	1.025	1.050	1.050	47,515
2025-05-08	1.000	1.075	0.982	1.040	1.040	112,213
2025-05-07	0.982	1.015	0.982	1.010	1.010	7,144
2025-05-06	1.035	1.040	0.980	1.025	1.025	19,928
2025-05-05	1.055	1.135	1.010	1.040	1.040	55,221
2025-05-02	1.020	1.135	1.005	1.070	1.070	122,152
2025-04-30	1.050	1.100	1.020	1.030	1.030	130,256
2025-04-29	0.930	1.070	0.930	1.050	1.050	203,553
2025-04-28	0.908	0.994	0.892	0.930	0.930	129,208
2025-04-25	0.912	0.916	0.880	0.908	0.908	6,103
2025-04-24	0.878	0.908	0.878	0.908	0.908	8,696
2025-04-23	0.868	0.894	0.868	0.888	0.888	8,449
2025-04-22	0.872	0.886	0.848	0.884	0.884	14,770
2025-04-17	0.870	0.876	0.854	0.874	0.874	14,221
2025-04-16	0.872	0.872	0.850	0.870	0.870	5,723
2025-04-15	0.876	0.878	0.852	0.852	0.852	2,513
2025-04-14	0.864	0.882	0.848	0.876	0.876	2,054
2025-04-11	0.864	0.864	0.842	0.864	0.864	2,977
2025-04-10	0.876	0.880	0.840	0.842	0.842	21,700
2025-04-09	0.860	0.870	0.814	0.868	0.868	2,825
2025-04-08	0.850	0.880	0.850	0.876	0.876	25,188
2025-04-07	0.836	0.854	0.800	0.838	0.838	45,508
2025-04-04	0.910	0.910	0.836	0.870	0.870	55,455
2025-04-03	0.932	0.932	0.886	0.924	0.924	24,407
2025-04-02	0.934	0.938	0.914	0.934	0.934	4,413
2025-04-01	0.920	0.940	0.920	0.936	0.936	13,139
2025-03-31	0.930	0.946	0.920	0.938	0.938	5,183
2025-03-28	0.954	0.954	0.924	0.930	0.930	17,130
2025-03-27	0.948	0.960	0.926	0.954	0.954	23,000
2025-03-26	0.954	0.954	0.926	0.948	0.948	15,409
2025-03-25	0.940	0.958	0.922	0.958	0.958	23,707
2025-03-24	0.950	0.950	0.944	0.950	0.950	6,053
2025-03-21	0.954	0.954	0.944	0.954	0.954	2,870
2025-03-20	0.940	0.956	0.900	0.954	0.954	129,936
2025-03-19	0.936	0.960	0.934	0.958	0.958	4,304
2025-03-18	0.950	0.960	0.950	0.960	0.960	2,723
2025-03-17	0.950	0.950	0.934	0.950	0.950	8,330
2025-03-14	0.950	0.960	0.934	0.950	0.950	15,637
2025-03-13	0.960	0.960	0.934	0.950	0.950	4,063
2025-03-12	0.962	0.962	0.960	0.960	0.960	4,216
2025-03-11	0.940	0.960	0.940	0.960	0.960	6,802
2025-03-10	0.958	0.962	0.958	0.958	0.958	2,117
2025-03-07	0.946	0.960	0.940	0.958	0.958	20,035
2025-03-06	0.946	0.946	0.940	0.946	0.946	10,515
2025-03-05	0.948	0.952	0.918	0.952	0.952	16,425
2025-03-04	0.960	0.968	0.912	0.938	0.938	33,079
2025-03-03	0.970	0.970	0.956	0.968	0.968	3,846
2025-02-28	0.978	0.978	0.956	0.970	0.970	5,260
2025-02-27	0.986	0.986	0.956	0.984	0.984	3,720
2025-02-26	0.990	0.990	0.956	0.986	0.986	8,006
2025-02-25	1.000	1.000	0.952	0.988	0.988	9,502
2025-02-24	0.960	1.010	0.938	1.000	1.000	68,870
2025-02-21	0.952	0.960	0.930	0.948	0.948	3,233
2025-02-20	0.956	0.980	0.926	0.948	0.948	39,951
2025-02-19	0.960	0.984	0.944	0.978	0.978	46,731
2025-02-18	0.938	0.986	0.922	0.974	0.974	47,550
2025-02-17	0.936	0.958	0.922	0.936	0.936	24,073

← NewerPage 7 of 21 · 1,251 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.