Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	23.000	23.000	22.650	22.850	22.850	5,495
2023-09-05	23.200	23.200	22.750	23.000	23.000	1,185
2023-09-04	22.950	23.300	22.600	23.100	23.100	14,652
2023-09-01	23.100	23.100	22.800	23.000	23.000	1,078
2023-08-31	23.000	23.100	22.800	23.100	23.100	3,777
2023-08-30	23.300	23.300	22.850	23.050	23.050	2,181
2023-08-29	23.150	23.450	22.900	23.300	23.300	1,826
2023-08-28	23.400	23.400	22.800	23.100	23.100	2,568
2023-08-25	23.000	23.300	22.800	23.300	23.300	4,359
2023-08-24	22.800	23.200	22.700	23.000	23.000	6,040
2023-08-23	22.750	23.300	22.750	23.000	23.000	2,838
2023-08-22	22.900	23.300	22.600	22.750	22.750	4,316
2023-08-21	22.600	23.000	22.600	23.000	23.000	7,307
2023-08-18	23.000	23.000	22.550	23.000	23.000	9,167
2023-08-17	23.000	23.150	22.500	22.850	22.850	9,592
2023-08-16	23.950	23.950	22.800	23.150	23.150	29,414
2023-08-14	24.050	24.050	22.800	23.600	23.600	67,546
2023-08-11	23.850	24.400	23.700	24.000	24.000	14,219
2023-08-10	23.750	24.850	23.750	24.100	24.100	53,277
2023-08-09	23.300	23.650	23.000	23.650	23.650	30,892
2023-08-08	23.300	23.300	22.850	23.250	23.250	8,574
2023-08-07	23.500	23.700	23.250	23.300	23.300	9,934
2023-08-04	23.500	23.500	23.050	23.350	23.350	2,084
2023-08-03	23.150	23.400	22.900	23.300	23.300	10,614
2023-08-02	23.000	23.150	22.650	23.100	23.100	6,475
2023-08-01	22.950	23.200	22.650	23.200	23.200	7,749
2023-07-31	22.700	22.950	22.600	22.950	22.950	5,105
2023-07-28	22.750	22.750	22.500	22.750	22.750	29,652
2023-07-27	22.700	23.000	22.650	22.750	22.750	16,499
2023-07-26	23.100	23.100	22.800	22.800	22.800	7,355
2023-07-25	22.900	23.400	22.700	23.100	23.100	12,138
2023-07-24	22.500	24.650	22.300	22.900	22.900	33,431
2023-07-21	22.700	22.700	22.250	22.500	22.500	6,792
2023-07-20	22.700	22.700	22.450	22.650	22.650	1,750
2023-07-19	22.800	22.800	22.300	22.700	22.700	11,002
2023-07-18	22.750	22.800	22.500	22.800	22.800	3,158
2023-07-17	22.700	22.900	22.350	22.750	22.750	5,636
2023-07-14	22.950	23.000	22.150	22.700	22.700	20,312
2023-07-13	22.650	22.950	22.300	22.950	22.950	10,560
2023-07-12	23.100	23.150	22.600	22.700	22.700	4,660
2023-07-11	22.900	23.200	22.700	23.100	23.100	3,735
2023-07-10	23.200	23.200	22.600	22.800	22.800	4,082
2023-07-07	23.400	23.600	22.800	23.200	23.200	9,143
2023-07-06	22.900	23.400	22.800	23.400	23.400	4,429
2023-07-05	24.000	24.400	22.850	23.050	23.050	20,311
2023-07-04	24.500	24.500	23.700	24.050	24.050	5,178
2023-07-03	24.400	24.850	23.650	24.500	24.500	14,074
2023-06-30	24.000	25.000	23.550	24.400	24.400	62,613
2023-06-29	22.700	24.000	22.700	23.950	23.950	28,954
2023-06-28	22.700	23.200	22.500	23.150	23.150	69,208
2023-06-27	21.950	22.700	21.950	22.700	22.700	7,075
2023-06-26	22.750	22.750	21.900	22.200	22.200	7,143
2023-06-23	22.800	22.900	22.300	22.700	22.700	12,419
2023-06-22	22.600	22.900	22.350	22.900	22.900	10,521
2023-06-21	22.400	22.600	21.900	22.600	22.600	6,488
2023-06-20	21.300	22.800	21.150	22.500	22.500	21,784
2023-06-19	21.850	22.000	21.000	21.300	21.300	21,846
2023-06-16	21.800	22.300	21.500	21.900	21.900	15,253
2023-06-15	22.450	22.450	21.700	22.350	22.350	13,794
2023-06-14	22.450	22.600	21.900	22.450	22.450	13,477

← NewerPage 14 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.