Herkules S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.130 | 2.140 | 1.975 | 2.050 | 2.050 | 217,478 |
| 2026-10-15 | 2.120 | 2.160 | 2.060 | 2.110 | 2.110 | 286,997 |
| 2026-10-14 | 2.230 | 2.280 | 2.070 | 2.120 | 2.120 | 576,210 |
| 2026-10-13 | 2.280 | 2.690 | 2.140 | 2.210 | 2.210 | 2,375,167 |
| 2026-10-12 | 1.825 | 2.300 | 1.765 | 2.300 | 2.300 | 1,420,816 |
| 2026-10-09 | 1.485 | 1.590 | 1.440 | 1.580 | 1.580 | 158,953 |
| 2026-10-08 | 1.490 | 1.495 | 1.440 | 1.490 | 1.490 | 31,442 |
| 2026-10-07 | 1.445 | 1.490 | 1.410 | 1.490 | 1.490 | 117,172 |
| 2026-10-06 | 1.460 | 1.460 | 1.405 | 1.445 | 1.445 | 36,714 |
| 2026-10-05 | 1.475 | 1.475 | 1.420 | 1.450 | 1.450 | 23,084 |
| 2026-10-02 | 1.470 | 1.530 | 1.415 | 1.445 | 1.445 | 286,587 |
| 2026-10-01 | 1.360 | 1.390 | 1.345 | 1.360 | 1.360 | 29,424 |
| 2026-09-30 | 1.350 | 1.400 | 1.350 | 1.390 | 1.390 | 7,551 |
| 2026-09-29 | 1.395 | 1.400 | 1.350 | 1.380 | 1.380 | 14,088 |
| 2026-09-28 | 1.410 | 1.410 | 1.345 | 1.400 | 1.400 | 36,688 |
| 2026-09-25 | 1.325 | 1.455 | 1.325 | 1.410 | 1.410 | 319,413 |
| 2026-09-24 | 1.305 | 1.350 | 1.235 | 1.350 | 1.350 | 91,349 |
| 2026-09-23 | 1.275 | 1.300 | 1.260 | 1.300 | 1.300 | 19,018 |
| 2026-09-22 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 17,038 |
| 2026-09-21 | 1.265 | 1.270 | 1.230 | 1.260 | 1.260 | 7,090 |
| 2026-09-18 | 1.280 | 1.280 | 1.225 | 1.265 | 1.265 | 13,232 |
| 2026-09-17 | 1.260 | 1.295 | 1.220 | 1.280 | 1.280 | 39,241 |
| 2026-09-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 153 |
| 2026-09-15 | 1.270 | 1.270 | 1.245 | 1.270 | 1.270 | 14,250 |
| 2026-09-14 | 1.235 | 1.270 | 1.235 | 1.270 | 1.270 | 7,027 |
| 2026-09-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2 |
| 2026-09-10 | 1.235 | 1.265 | 1.235 | 1.265 | 1.265 | 11,900 |
| 2026-09-09 | 1.270 | 1.270 | 1.220 | 1.245 | 1.245 | 11,792 |
| 2026-09-08 | 1.275 | 1.275 | 1.225 | 1.270 | 1.270 | 24,955 |
| 2026-09-07 | 1.270 | 1.275 | 1.250 | 1.275 | 1.275 | 7,003 |
| 2026-09-04 | 1.290 | 1.290 | 1.225 | 1.275 | 1.275 | 12,454 |
| 2026-09-03 | 1.285 | 1.295 | 1.240 | 1.290 | 1.290 | 7,191 |
| 2026-09-02 | 1.280 | 1.300 | 1.250 | 1.285 | 1.285 | 41,611 |
| 2026-09-01 | 1.285 | 1.285 | 1.250 | 1.280 | 1.280 | 4,264 |
| 2026-08-31 | 1.255 | 1.285 | 1.250 | 1.280 | 1.280 | 3,422 |
| 2026-08-28 | 1.295 | 1.295 | 1.250 | 1.285 | 1.285 | 15,510 |
| 2026-08-27 | 1.280 | 1.300 | 1.250 | 1.295 | 1.295 | 72,554 |
| 2026-08-26 | 1.305 | 1.340 | 1.240 | 1.250 | 1.250 | 57,213 |
| 2026-08-25 | 1.345 | 1.345 | 1.340 | 1.340 | 1.340 | 340 |
| 2026-08-24 | 1.345 | 1.350 | 1.295 | 1.345 | 1.345 | 66,297 |
| 2026-08-21 | 1.350 | 1.365 | 1.290 | 1.345 | 1.345 | 32,033 |
| 2026-08-20 | 1.360 | 1.360 | 1.305 | 1.355 | 1.355 | 21,883 |
| 2026-08-19 | 1.375 | 1.375 | 1.315 | 1.375 | 1.375 | 6,223 |
| 2026-08-18 | 1.380 | 1.380 | 1.340 | 1.375 | 1.375 | 4,686 |
| 2026-08-17 | 1.355 | 1.385 | 1.345 | 1.380 | 1.380 | 6,667 |
| 2026-08-14 | 1.395 | 1.395 | 1.350 | 1.385 | 1.385 | 10,823 |
| 2026-08-13 | 1.390 | 1.390 | 1.355 | 1.390 | 1.390 | 10,504 |
| 2026-08-12 | 1.390 | 1.390 | 1.365 | 1.390 | 1.390 | 3,171 |
| 2026-08-11 | 1.370 | 1.395 | 1.370 | 1.390 | 1.390 | 2,957 |
| 2026-08-10 | 1.395 | 1.400 | 1.355 | 1.400 | 1.400 | 24,769 |
| 2026-08-07 | 1.395 | 1.395 | 1.350 | 1.390 | 1.390 | 4,535 |
| 2026-08-06 | 1.395 | 1.395 | 1.360 | 1.395 | 1.395 | 7,730 |
| 2026-08-05 | 1.390 | 1.395 | 1.350 | 1.390 | 1.390 | 2,775 |
| 2026-08-04 | 1.385 | 1.400 | 1.360 | 1.400 | 1.400 | 16,056 |
| 2026-08-03 | 1.390 | 1.390 | 1.340 | 1.390 | 1.390 | 4,600 |
| 2026-07-31 | 1.380 | 1.400 | 1.345 | 1.390 | 1.390 | 16,157 |
| 2026-07-30 | 1.360 | 1.385 | 1.320 | 1.370 | 1.370 | 54,174 |
| 2026-07-29 | 1.345 | 1.365 | 1.270 | 1.360 | 1.360 | 29,763 |
| 2026-07-28 | 1.340 | 1.345 | 1.290 | 1.345 | 1.345 | 8,425 |
| 2026-07-27 | 1.275 | 1.350 | 1.215 | 1.340 | 1.340 | 54,877 |
Page 1 of 21 · 1,253 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.