Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.950	27.000	26.150	26.850	26.850	10,237
2023-11-29	27.400	27.400	26.700	27.000	27.000	23,436
2023-11-28	27.500	27.500	26.800	27.400	27.400	17,280
2023-11-27	27.300	27.750	26.850	27.500	27.500	27,217
2023-11-24	27.350	27.950	26.950	27.800	27.800	17,860
2023-11-23	27.200	27.350	26.800	27.350	27.350	8,749
2023-11-22	26.800	27.400	26.800	27.400	27.400	13,919
2023-11-21	26.800	26.850	26.500	26.800	26.800	1,191
2023-11-20	27.300	27.300	26.650	26.850	26.850	4,281
2023-11-17	27.500	27.500	26.750	27.300	27.300	7,869
2023-11-16	27.500	27.500	26.800	27.400	27.400	8,357
2023-11-15	27.750	27.800	27.000	27.800	27.800	11,551
2023-11-14	27.050	28.000	26.750	28.000	28.000	9,805
2023-11-13	27.900	27.900	27.200	27.450	27.450	3,839
2023-11-10	27.500	28.000	27.000	28.000	28.000	17,785
2023-11-09	26.650	27.250	26.050	27.250	27.250	7,831
2023-11-08	26.500	27.000	26.000	26.750	26.750	11,665
2023-11-07	27.100	27.100	25.700	27.050	27.050	23,018
2023-11-06	27.000	27.500	26.800	27.100	27.100	9,236
2023-11-03	27.450	27.500	26.650	27.300	27.300	7,660
2023-11-02	27.450	27.700	26.450	27.500	27.500	18,458
2023-10-31	27.450	27.500	26.800	27.350	27.350	6,285
2023-10-30	27.050	27.500	26.550	27.500	27.500	18,404
2023-10-27	27.700	27.700	26.750	27.150	27.150	9,097
2023-10-26	26.700	27.600	26.100	27.600	27.600	45,270
2023-10-25	25.650	26.700	24.950	26.500	26.500	32,800
2023-10-24	24.400	25.800	24.100	25.600	25.600	30,602
2023-10-23	24.500	24.500	23.600	24.350	24.350	5,461
2023-10-20	24.750	24.800	24.200	24.300	24.300	4,660
2023-10-19	25.000	25.000	23.900	24.450	24.450	13,729
2023-10-18	25.450	25.500	24.600	25.250	25.250	5,359
2023-10-17	25.000	25.500	24.300	25.500	25.500	10,373
2023-10-16	24.900	25.000	24.400	25.000	25.000	3,951
2023-10-13	25.300	25.300	24.400	24.900	24.900	8,375
2023-10-12	25.000	25.450	24.550	25.000	25.000	5,984
2023-10-11	24.250	25.950	24.150	25.450	25.450	9,709
2023-10-10	24.100	24.400	23.800	24.250	24.250	3,497
2023-10-09	24.000	24.400	23.500	24.400	24.400	6,299
2023-10-06	24.300	24.300	23.800	24.100	24.100	8,035
2023-10-05	24.450	24.450	23.950	24.150	24.150	6,904
2023-10-04	24.050	24.350	23.850	24.200	24.200	14,809
2023-10-03	24.000	24.900	24.000	24.750	24.750	9,040
2023-10-02	24.100	24.150	23.600	24.100	24.100	7,560
2023-09-29	24.000	24.150	23.700	24.100	24.100	11,453
2023-09-28	24.400	24.400	23.400	23.650	23.650	10,229
2023-09-27	24.500	24.500	23.800	24.250	24.250	15,061
2023-09-26	24.100	24.600	24.000	24.300	24.300	6,781
2023-09-25	24.650	25.000	24.050	24.400	24.400	19,055
2023-09-22	25.200	25.500	24.800	25.200	25.200	15,545
2023-09-21	25.500	26.150	25.250	25.400	25.400	12,597
2023-09-20	24.650	25.950	24.300	25.950	25.950	63,197
2023-09-19	24.800	24.950	24.250	24.650	24.650	35,384
2023-09-18	24.500	24.650	23.950	24.650	24.650	118,475
2023-09-15	23.250	24.650	22.850	24.650	24.650	32,746
2023-09-14	23.200	23.200	22.800	23.150	23.150	2,128
2023-09-13	22.950	23.100	22.800	23.050	23.050	4,892
2023-09-12	22.900	22.950	22.700	22.900	22.900	2,122
2023-09-11	22.700	23.000	22.550	22.900	22.900	6,817
2023-09-08	23.100	23.750	22.650	22.700	22.700	35,396
2023-09-07	22.800	23.050	22.650	23.000	23.000	6,407

← NewerPage 13 of 21 · 1,255 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.