Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.870 | 0.876 | 0.840 | 0.870 | 0.870 | 3,222 |
| 2024-11-13 | 0.880 | 0.880 | 0.850 | 0.870 | 0.870 | 6,070 |
| 2024-11-12 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 24 |
| 2024-11-08 | 0.928 | 0.928 | 0.890 | 0.924 | 0.924 | 1,288 |
| 2024-11-07 | 0.894 | 0.940 | 0.874 | 0.916 | 0.916 | 146,468 |
| 2024-11-06 | 0.848 | 0.896 | 0.824 | 0.892 | 0.892 | 60,616 |
| 2024-11-05 | 0.946 | 0.946 | 0.836 | 0.848 | 0.848 | 30,973 |
| 2024-11-04 | 0.920 | 0.984 | 0.860 | 0.890 | 0.890 | 123,779 |
| 2024-10-31 | 0.820 | 1.000 | 0.808 | 0.920 | 0.920 | 194,768 |
| 2024-10-30 | 0.810 | 0.822 | 0.800 | 0.822 | 0.822 | 16,149 |
| 2024-10-29 | 0.790 | 0.814 | 0.784 | 0.798 | 0.798 | 60,395 |
| 2024-10-28 | 0.840 | 0.850 | 0.780 | 0.796 | 0.796 | 121,593 |
| 2024-10-25 | 0.808 | 0.850 | 0.808 | 0.850 | 0.850 | 15,050 |
| 2024-10-24 | 0.846 | 0.868 | 0.794 | 0.840 | 0.840 | 56,131 |
| 2024-10-23 | 0.860 | 0.900 | 0.846 | 0.870 | 0.870 | 252,031 |
| 2024-10-22 | 0.948 | 0.948 | 0.774 | 0.860 | 0.860 | 66,648 |
| 2024-10-21 | 0.990 | 0.990 | 0.920 | 0.946 | 0.946 | 68,975 |
| 2024-10-18 | 1.010 | 1.030 | 0.960 | 0.986 | 0.986 | 58,572 |
| 2024-10-17 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 15,633 |
| 2024-10-16 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 31,725 |
| 2024-10-15 | 0.972 | 1.030 | 0.972 | 1.020 | 1.020 | 44,616 |
| 2024-10-14 | 0.952 | 1.045 | 0.952 | 0.972 | 0.972 | 120,284 |
| 2024-10-11 | 0.990 | 0.990 | 0.940 | 0.974 | 0.974 | 58,636 |
| 2024-10-10 | 0.980 | 0.992 | 0.962 | 0.990 | 0.990 | 7,953 |
| 2024-10-09 | 0.980 | 0.980 | 0.954 | 0.980 | 0.980 | 6,332 |
| 2024-10-08 | 0.984 | 0.984 | 0.952 | 0.952 | 0.952 | 2,410 |
| 2024-10-07 | 0.956 | 0.992 | 0.956 | 0.960 | 0.960 | 9,750 |
| 2024-10-04 | 0.990 | 0.990 | 0.954 | 0.984 | 0.984 | 7,025 |
| 2024-10-03 | 0.998 | 0.998 | 0.952 | 0.990 | 0.990 | 27,338 |
| 2024-10-02 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 10,760 |
| 2024-10-01 | 1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 19,024 |
| 2024-09-30 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 8,470 |
| 2024-09-27 | 1.060 | 1.065 | 1.025 | 1.045 | 1.045 | 6,392 |
| 2024-09-26 | 1.080 | 1.085 | 1.025 | 1.070 | 1.070 | 198,116 |
| 2024-09-25 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 19,733 |
| 2024-09-24 | 1.090 | 1.135 | 1.060 | 1.090 | 1.090 | 42,886 |
| 2024-09-23 | 1.095 | 1.100 | 1.050 | 1.080 | 1.080 | 45,770 |
| 2024-09-20 | 1.080 | 1.100 | 1.050 | 1.095 | 1.095 | 39,302 |
| 2024-09-19 | 1.060 | 1.090 | 1.035 | 1.075 | 1.075 | 34,973 |
| 2024-09-18 | 1.060 | 1.080 | 1.025 | 1.060 | 1.060 | 7,316 |
| 2024-09-17 | 1.030 | 1.090 | 1.025 | 1.055 | 1.055 | 30,342 |
| 2024-09-16 | 1.015 | 1.040 | 0.996 | 1.025 | 1.025 | 15,195 |
| 2024-09-13 | 0.990 | 1.040 | 0.964 | 1.020 | 1.020 | 28,293 |
| 2024-09-12 | 0.956 | 0.992 | 0.934 | 0.990 | 0.990 | 25,484 |
| 2024-09-11 | 0.952 | 0.980 | 0.930 | 0.960 | 0.960 | 56,775 |
| 2024-09-10 | 1.005 | 1.005 | 0.960 | 0.978 | 0.978 | 12,955 |
| 2024-09-09 | 1.000 | 1.000 | 0.952 | 0.990 | 0.990 | 23,644 |
| 2024-09-06 | 1.090 | 1.280 | 0.974 | 0.974 | 0.974 | 774,191 |
| 2024-09-05 | 1.070 | 1.100 | 1.065 | 1.100 | 1.100 | 12,363 |
| 2024-09-04 | 1.105 | 1.105 | 1.060 | 1.065 | 1.065 | 23,588 |
| 2024-09-03 | 1.120 | 1.120 | 1.090 | 1.115 | 1.115 | 30,796 |
| 2024-09-02 | 1.115 | 1.140 | 1.065 | 1.140 | 1.140 | 71,517 |
| 2024-08-30 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 42,807 |
| 2024-08-29 | 1.195 | 1.195 | 1.120 | 1.130 | 1.130 | 37,552 |
| 2024-08-28 | 1.250 | 1.280 | 1.140 | 1.210 | 1.210 | 139,344 |
| 2024-08-27 | 1.125 | 1.235 | 1.115 | 1.225 | 1.225 | 164,358 |
| 2024-08-26 | 1.100 | 1.150 | 1.080 | 1.110 | 1.110 | 84,667 |
| 2024-08-23 | 1.100 | 1.160 | 1.080 | 1.135 | 1.135 | 136,721 |
| 2024-08-22 | 1.230 | 1.230 | 1.110 | 1.125 | 1.125 | 289,879 |
| 2024-08-21 | 1.400 | 1.430 | 1.190 | 1.230 | 1.230 | 611,038 |
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.