Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 25.100 | 25.100 | 24.600 | 24.900 | 24.900 | 463 |
| 2024-05-24 | 25.000 | 25.300 | 24.900 | 25.100 | 25.100 | 5,418 |
| 2024-05-23 | 25.200 | 25.300 | 25.000 | 25.000 | 25.000 | 4,212 |
| 2024-05-22 | 25.050 | 25.300 | 25.000 | 25.200 | 25.200 | 2,908 |
| 2024-05-21 | 25.000 | 25.500 | 25.000 | 25.400 | 25.400 | 4,628 |
| 2024-05-20 | 25.500 | 25.500 | 24.850 | 25.000 | 25.000 | 3,391 |
| 2024-05-17 | 25.100 | 25.500 | 25.100 | 25.400 | 25.400 | 4,723 |
| 2024-05-16 | 24.600 | 25.150 | 24.400 | 25.100 | 25.100 | 8,589 |
| 2024-05-15 | 24.950 | 25.000 | 24.250 | 24.650 | 24.650 | 7,509 |
| 2024-05-14 | 24.850 | 25.200 | 24.600 | 24.950 | 24.950 | 4,516 |
| 2024-05-13 | 24.950 | 24.950 | 24.600 | 24.600 | 24.600 | 5,283 |
| 2024-05-10 | 24.800 | 25.350 | 24.700 | 24.950 | 24.950 | 4,529 |
| 2024-05-09 | 24.500 | 25.550 | 24.500 | 24.800 | 24.800 | 20,565 |
| 2024-05-08 | 24.450 | 24.800 | 24.250 | 24.500 | 24.500 | 2,372 |
| 2024-05-07 | 24.150 | 24.900 | 24.150 | 24.450 | 24.450 | 2,283 |
| 2024-05-06 | 24.500 | 24.900 | 24.150 | 24.150 | 24.150 | 7,530 |
| 2024-05-02 | 25.000 | 25.000 | 24.500 | 24.550 | 24.550 | 1,934 |
| 2024-04-30 | 25.300 | 25.500 | 24.750 | 25.100 | 25.100 | 14,112 |
| 2024-04-29 | 23.000 | 25.400 | 22.650 | 25.400 | 25.400 | 20,180 |
| 2024-04-26 | 22.550 | 23.000 | 22.300 | 23.000 | 23.000 | 6,782 |
| 2024-04-25 | 22.150 | 22.550 | 22.100 | 22.500 | 22.500 | 9,090 |
| 2024-04-24 | 22.250 | 23.000 | 22.200 | 22.500 | 22.500 | 7,552 |
| 2024-04-23 | 22.800 | 22.800 | 22.000 | 22.250 | 22.250 | 6,575 |
| 2024-04-22 | 23.000 | 23.350 | 22.300 | 22.650 | 22.650 | 6,689 |
| 2024-04-19 | 23.300 | 23.400 | 22.950 | 23.350 | 23.350 | 9,319 |
| 2024-04-18 | 23.950 | 23.950 | 23.100 | 23.300 | 23.300 | 7,542 |
| 2024-04-17 | 24.050 | 24.050 | 23.550 | 23.950 | 23.950 | 2,886 |
| 2024-04-16 | 24.050 | 24.050 | 23.400 | 24.050 | 24.050 | 13,002 |
| 2024-04-15 | 23.700 | 24.350 | 21.850 | 24.150 | 24.150 | 16,572 |
| 2024-04-12 | 24.000 | 24.150 | 23.700 | 23.900 | 23.900 | 4,503 |
| 2024-04-11 | 23.900 | 24.500 | 23.700 | 23.850 | 23.850 | 4,420 |
| 2024-04-10 | 24.200 | 24.800 | 23.800 | 23.850 | 23.850 | 18,123 |
| 2024-04-09 | 24.200 | 24.200 | 23.900 | 24.200 | 24.200 | 796 |
| 2024-04-08 | 24.400 | 24.650 | 24.200 | 24.200 | 24.200 | 2,909 |
| 2024-04-05 | 23.800 | 24.400 | 23.800 | 24.100 | 24.100 | 4,066 |
| 2024-04-04 | 24.000 | 24.400 | 23.650 | 23.950 | 23.950 | 2,479 |
| 2024-04-03 | 23.900 | 24.250 | 23.800 | 24.000 | 24.000 | 4,162 |
| 2024-04-02 | 24.600 | 24.600 | 23.900 | 23.900 | 23.900 | 15,996 |
| 2024-03-28 | 24.450 | 24.950 | 24.100 | 24.700 | 24.700 | 4,730 |
| 2024-03-27 | 25.000 | 25.000 | 24.100 | 24.450 | 24.450 | 2,960 |
| 2024-03-26 | 25.200 | 25.200 | 24.750 | 25.000 | 25.000 | 2,067 |
| 2024-03-25 | 25.300 | 25.600 | 25.000 | 25.200 | 25.200 | 4,735 |
| 2024-03-22 | 25.350 | 25.800 | 25.000 | 25.150 | 25.150 | 2,462 |
| 2024-03-21 | 25.950 | 25.950 | 25.300 | 25.300 | 25.300 | 2,914 |
| 2024-03-20 | 26.100 | 26.100 | 25.500 | 25.500 | 25.500 | 3,522 |
| 2024-03-19 | 24.950 | 26.200 | 24.950 | 26.100 | 26.100 | 25,828 |
| 2024-03-18 | 26.000 | 26.000 | 24.800 | 24.950 | 24.950 | 6,887 |
| 2024-03-15 | 25.750 | 26.000 | 24.850 | 26.000 | 26.000 | 13,268 |
| 2024-03-14 | 25.200 | 26.000 | 24.550 | 25.750 | 25.750 | 19,168 |
| 2024-03-13 | 25.250 | 26.000 | 24.250 | 25.150 | 25.150 | 15,921 |
| 2024-03-12 | 23.900 | 25.250 | 23.750 | 25.250 | 25.250 | 31,079 |
| 2024-03-11 | 24.900 | 24.900 | 23.750 | 23.750 | 23.750 | 2,620 |
| 2024-03-08 | 24.950 | 25.200 | 24.550 | 24.900 | 24.900 | 8,055 |
| 2024-03-07 | 24.850 | 24.900 | 24.500 | 24.900 | 24.900 | 4,048 |
| 2024-03-06 | 25.000 | 25.500 | 24.500 | 25.000 | 25.000 | 14,066 |
| 2024-03-05 | 25.150 | 25.800 | 24.500 | 25.000 | 25.000 | 7,623 |
| 2024-03-04 | 25.200 | 25.200 | 24.200 | 25.100 | 25.100 | 9,554 |
| 2024-03-01 | 24.500 | 25.200 | 23.500 | 25.200 | 25.200 | 23,265 |
| 2024-02-29 | 24.400 | 25.400 | 23.900 | 24.500 | 24.500 | 36,662 |
| 2024-02-28 | 24.000 | 24.300 | 23.000 | 24.250 | 24.250 | 15,265 |
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.