Herkules S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.956	0.956	0.924	0.936	0.936	26,278
2025-02-13	0.954	0.970	0.950	0.958	0.958	6,164
2025-02-12	0.982	0.982	0.932	0.954	0.954	31,022
2025-02-11	0.986	0.996	0.964	0.986	0.986	25,184
2025-02-10	0.934	1.025	0.932	1.000	1.000	115,921
2025-02-07	0.938	0.938	0.912	0.936	0.936	8,842
2025-02-06	0.938	0.938	0.910	0.930	0.930	14,120
2025-02-05	0.926	0.940	0.908	0.912	0.912	7,072
2025-02-04	0.932	0.940	0.908	0.926	0.926	22,017
2025-02-03	0.902	0.960	0.886	0.932	0.932	55,411
2025-01-31	0.908	0.918	0.892	0.910	0.910	19,482
2025-01-30	0.912	0.912	0.890	0.900	0.900	20,463
2025-01-29	0.910	0.912	0.890	0.912	0.912	29,502
2025-01-28	0.930	0.930	0.860	0.910	0.910	75,252
2025-01-27	0.940	0.958	0.902	0.932	0.932	39,893
2025-01-24	0.978	0.978	0.944	0.962	0.962	10,168
2025-01-23	0.940	0.994	0.922	0.956	0.956	136,997
2025-01-22	0.996	0.996	0.914	0.914	0.914	159,032
2025-01-21	0.934	1.000	0.920	0.970	0.970	172,823
2025-01-20	0.922	0.960	0.904	0.934	0.934	80,718
2025-01-17	0.974	0.974	0.914	0.940	0.940	57,774
2025-01-16	1.000	1.000	0.954	0.954	0.954	50,455
2025-01-15	0.994	1.055	0.978	0.990	0.990	68,279
2025-01-14	1.010	1.015	0.958	0.994	0.994	38,585
2025-01-13	1.100	1.130	0.988	0.988	0.988	312,676
2025-01-10	0.880	1.100	0.880	1.100	1.100	731,410
2025-01-09	0.888	0.888	0.870	0.880	0.880	3,599
2025-01-08	0.892	0.900	0.866	0.888	0.888	25,427
2025-01-07	0.846	0.914	0.846	0.890	0.890	115,562
2025-01-03	0.810	0.838	0.794	0.828	0.828	39,557
2025-01-02	0.812	0.812	0.790	0.810	0.810	3,486
2024-12-30	0.780	0.796	0.772	0.796	0.796	19,827
2024-12-27	0.800	0.800	0.774	0.782	0.782	22,070
2024-12-23	0.800	0.820	0.760	0.800	0.800	122,031
2024-12-20	0.820	0.824	0.796	0.810	0.810	12,307
2024-12-19	0.812	0.828	0.800	0.816	0.816	59,827
2024-12-18	0.804	0.826	0.804	0.814	0.814	5,407
2024-12-17	0.814	0.828	0.810	0.828	0.828	31,289
2024-12-16	0.830	0.830	0.802	0.820	0.820	36,095
2024-12-13	0.820	0.846	0.800	0.830	0.830	92,039
2024-12-12	0.836	0.838	0.800	0.820	0.820	32,903
2024-12-11	0.816	0.858	0.802	0.836	0.836	74,297
2024-12-10	0.824	0.824	0.796	0.796	0.796	6,962
2024-12-09	0.816	0.850	0.800	0.800	0.800	565,163
2024-12-06	0.834	0.834	0.790	0.828	0.828	17,144
2024-12-05	0.846	0.846	0.820	0.830	0.830	19,947
2024-12-04	0.850	0.860	0.824	0.840	0.840	25,186
2024-12-03	0.842	0.850	0.836	0.848	0.848	3,138
2024-12-02	0.820	0.848	0.820	0.836	0.836	17,146
2024-11-29	0.820	0.820	0.790	0.818	0.818	6,546
2024-11-28	0.820	0.820	0.772	0.818	0.818	9,247
2024-11-27	0.806	0.846	0.794	0.810	0.810	18,882
2024-11-26	0.820	0.830	0.802	0.806	0.806	4,441
2024-11-25	0.848	0.848	0.804	0.820	0.820	2,496
2024-11-22	0.840	0.840	0.802	0.838	0.838	6,907
2024-11-21	0.840	0.840	0.820	0.838	0.838	2,183
2024-11-20	0.830	0.840	0.826	0.838	0.838	835
2024-11-19	0.850	0.850	0.830	0.840	0.840	3,203
2024-11-18	0.860	0.860	0.830	0.850	0.850	8,882
2024-11-15	0.870	0.870	0.842	0.868	0.868	2,287

← NewerPage 8 of 21 · 1,254 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.