Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 21.550 | 23.450 | 21.300 | 23.450 | 23.450 | 14,705 |
| 2024-02-26 | 21.800 | 21.850 | 20.950 | 21.600 | 21.600 | 30,485 |
| 2024-02-23 | 22.750 | 22.750 | 21.750 | 22.000 | 22.000 | 38,365 |
| 2024-02-22 | 22.700 | 23.100 | 22.500 | 22.800 | 22.800 | 11,603 |
| 2024-02-21 | 23.000 | 23.000 | 22.600 | 22.700 | 22.700 | 19,144 |
| 2024-02-20 | 23.250 | 23.250 | 22.700 | 23.000 | 23.000 | 5,210 |
| 2024-02-19 | 22.600 | 23.350 | 22.600 | 23.250 | 23.250 | 9,059 |
| 2024-02-16 | 23.000 | 23.400 | 22.750 | 23.000 | 23.000 | 5,833 |
| 2024-02-15 | 23.650 | 23.650 | 22.550 | 23.000 | 23.000 | 14,003 |
| 2024-02-14 | 23.600 | 23.800 | 23.000 | 23.250 | 23.250 | 2,758 |
| 2024-02-13 | 23.500 | 24.050 | 23.500 | 23.800 | 23.800 | 7,342 |
| 2024-02-12 | 24.250 | 24.250 | 21.950 | 23.500 | 23.500 | 36,193 |
| 2024-02-09 | 24.000 | 24.400 | 24.000 | 24.050 | 24.050 | 7,824 |
| 2024-02-08 | 24.100 | 24.500 | 24.000 | 24.000 | 24.000 | 8,582 |
| 2024-02-07 | 24.200 | 24.200 | 24.000 | 24.100 | 24.100 | 5,872 |
| 2024-02-06 | 24.300 | 24.300 | 23.850 | 24.200 | 24.200 | 3,495 |
| 2024-02-05 | 24.000 | 24.500 | 23.700 | 24.250 | 24.250 | 10,325 |
| 2024-02-02 | 24.800 | 24.800 | 23.400 | 24.600 | 24.600 | 26,524 |
| 2024-02-01 | 26.500 | 26.800 | 21.600 | 24.950 | 24.950 | 330,617 |
| 2024-01-31 | 26.850 | 28.900 | 26.850 | 28.300 | 28.300 | 44,137 |
| 2024-01-30 | 26.800 | 26.900 | 26.250 | 26.900 | 26.900 | 2,105 |
| 2024-01-29 | 26.200 | 26.850 | 26.200 | 26.750 | 26.750 | 10,256 |
| 2024-01-26 | 26.500 | 26.600 | 26.000 | 26.200 | 26.200 | 1,291 |
| 2024-01-25 | 26.000 | 26.700 | 25.600 | 26.500 | 26.500 | 2,305 |
| 2024-01-24 | 25.900 | 26.350 | 25.900 | 26.200 | 26.200 | 5,068 |
| 2024-01-23 | 26.500 | 26.500 | 25.700 | 25.900 | 25.900 | 17,187 |
| 2024-01-22 | 26.800 | 26.900 | 26.100 | 26.150 | 26.150 | 15,889 |
| 2024-01-19 | 26.000 | 26.400 | 25.950 | 26.150 | 26.150 | 3,805 |
| 2024-01-18 | 25.550 | 26.400 | 25.500 | 26.000 | 26.000 | 9,059 |
| 2024-01-17 | 26.350 | 26.350 | 25.400 | 25.550 | 25.550 | 9,015 |
| 2024-01-16 | 26.250 | 26.500 | 25.800 | 26.000 | 26.000 | 10,181 |
| 2024-01-15 | 26.950 | 26.950 | 26.300 | 26.450 | 26.450 | 12,206 |
| 2024-01-12 | 27.250 | 27.250 | 26.700 | 27.100 | 27.100 | 6,724 |
| 2024-01-11 | 27.400 | 27.500 | 26.900 | 27.050 | 27.050 | 10,303 |
| 2024-01-10 | 27.500 | 27.500 | 26.900 | 27.400 | 27.400 | 8,075 |
| 2024-01-09 | 27.700 | 27.800 | 26.600 | 27.200 | 27.200 | 19,495 |
| 2024-01-08 | 27.900 | 28.000 | 27.550 | 27.750 | 27.750 | 13,472 |
| 2024-01-05 | 27.700 | 28.150 | 27.300 | 27.900 | 27.900 | 23,775 |
| 2024-01-04 | 27.650 | 27.700 | 27.400 | 27.700 | 27.700 | 8,989 |
| 2024-01-03 | 27.400 | 27.700 | 26.750 | 27.700 | 27.700 | 27,046 |
| 2024-01-02 | 27.900 | 28.400 | 26.700 | 27.400 | 27.400 | 20,503 |
| 2023-12-29 | 27.000 | 27.650 | 26.600 | 27.600 | 27.600 | 26,852 |
| 2023-12-28 | 26.000 | 27.800 | 25.900 | 27.150 | 27.150 | 35,721 |
| 2023-12-27 | 26.200 | 26.500 | 25.800 | 25.950 | 25.950 | 37,313 |
| 2023-12-22 | 25.500 | 26.100 | 25.500 | 25.700 | 25.700 | 43,866 |
| 2023-12-21 | 25.400 | 25.600 | 25.050 | 25.400 | 25.400 | 14,204 |
| 2023-12-20 | 25.000 | 25.450 | 24.800 | 25.300 | 25.300 | 35,333 |
| 2023-12-19 | 25.200 | 25.300 | 24.800 | 24.900 | 24.900 | 18,054 |
| 2023-12-18 | 25.400 | 25.550 | 25.250 | 25.400 | 25.400 | 11,470 |
| 2023-12-15 | 26.000 | 26.200 | 25.500 | 25.750 | 25.750 | 17,417 |
| 2023-12-14 | 26.350 | 26.350 | 26.000 | 26.200 | 26.200 | 4,942 |
| 2023-12-13 | 26.150 | 26.300 | 25.650 | 26.200 | 26.200 | 9,761 |
| 2023-12-12 | 26.450 | 26.450 | 25.650 | 26.300 | 26.300 | 20,495 |
| 2023-12-11 | 26.250 | 27.050 | 25.800 | 26.450 | 26.450 | 9,206 |
| 2023-12-08 | 26.100 | 26.450 | 25.700 | 26.200 | 26.200 | 11,647 |
| 2023-12-07 | 26.250 | 26.400 | 25.850 | 26.200 | 26.200 | 8,255 |
| 2023-12-06 | 26.400 | 26.900 | 25.950 | 26.000 | 26.000 | 36,604 |
| 2023-12-05 | 26.000 | 26.650 | 25.700 | 26.000 | 26.000 | 9,666 |
| 2023-12-04 | 26.500 | 26.500 | 25.100 | 26.000 | 26.000 | 38,863 |
| 2023-12-01 | 26.900 | 27.400 | 26.400 | 26.500 | 26.500 | 21,228 |
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.