Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.200	22.550	21.900	22.450	22.450	8,570
2023-06-12	22.150	22.650	22.150	22.400	22.400	6,884
2023-06-09	22.600	22.700	22.050	22.050	22.050	11,556
2023-06-07	22.750	22.850	22.500	22.500	22.500	10,951
2023-06-06	22.550	22.800	22.450	22.550	22.550	10,630
2023-06-05	22.650	22.750	22.150	22.550	22.550	9,137
2023-06-02	22.450	22.500	22.000	22.250	22.250	12,561
2023-06-01	22.550	22.550	21.900	22.350	22.350	3,642
2023-05-31	22.850	22.850	22.000	22.100	22.100	7,718
2023-05-30	22.550	22.850	22.450	22.650	22.650	15,542
2023-05-29	23.000	23.000	22.450	22.600	22.600	23,674
2023-05-26	22.300	22.650	21.700	22.650	22.650	3,616
2023-05-25	22.700	22.700	21.950	22.300	22.300	22,853
2023-05-24	23.000	23.000	22.600	22.950	22.950	56,012
2023-05-23	22.950	23.200	22.500	23.000	23.000	13,566
2023-05-22	23.200	23.300	22.500	22.800	22.800	20,200
2023-05-19	22.600	23.300	22.500	23.100	23.100	19,758
2023-05-18	22.800	23.100	22.350	22.700	22.700	7,440
2023-05-17	23.200	23.500	22.200	22.450	22.450	26,254
2023-05-16	21.600	24.250	21.500	22.900	22.900	141,269
2023-05-15	21.050	21.500	21.050	21.350	21.350	10,083
2023-05-12	20.900	21.500	20.900	21.050	21.050	8,844
2023-05-11	20.950	21.300	20.650	20.800	20.800	8,848
2023-05-10	20.400	21.000	20.400	20.950	20.950	5,998
2023-05-09	20.650	20.800	20.100	20.300	20.300	18,395
2023-05-08	21.500	21.500	20.400	20.650	20.650	21,941
2023-05-05	21.400	21.600	20.800	21.400	21.400	20,070
2023-05-04	21.550	21.550	21.100	21.400	21.400	5,940
2023-05-02	21.250	21.800	21.250	21.550	21.550	7,820
2023-04-28	21.150	21.250	21.000	21.200	21.200	2,726
2023-04-27	21.300	21.300	20.900	21.150	21.150	862
2023-04-26	21.000	21.000	20.500	21.000	21.000	4,693
2023-04-25	21.000	21.650	20.950	21.250	21.250	20,628
2023-04-24	21.000	21.000	20.400	20.650	20.650	22,057
2023-04-21	20.500	20.700	20.050	20.700	20.700	7,083
2023-04-20	20.350	20.700	19.620	20.150	20.150	85,377
2023-04-19	20.850	20.850	19.960	20.350	20.350	36,362
2023-04-18	20.800	21.000	20.500	20.650	20.650	29,536
2023-04-17	21.300	21.350	20.500	20.900	20.900	10,067
2023-04-14	21.300	21.300	20.700	21.250	21.250	8,498
2023-04-13	21.600	21.600	20.150	21.150	21.150	24,818
2023-04-12	21.500	21.900	21.300	21.300	21.300	6,348
2023-04-11	21.200	21.950	20.900	21.500	21.500	13,690
2023-04-06	22.000	22.000	20.500	21.100	21.100	25,837
2023-04-05	21.600	22.000	21.500	22.000	22.000	8,910
2023-04-04	22.200	22.200	21.300	21.600	21.600	20,467
2023-04-03	22.000	22.500	21.700	22.200	22.200	9,660
2023-03-31	22.300	22.500	22.050	22.100	22.100	6,196
2023-03-30	21.900	22.500	21.600	22.500	22.500	10,922
2023-03-29	22.000	22.150	21.300	21.900	21.900	36,274
2023-03-28	22.700	22.700	18.220	22.050	22.050	55,965
2023-03-27	22.500	22.800	22.100	22.700	22.700	12,196
2023-03-24	23.100	23.100	22.350	22.500	22.500	17,936
2023-03-23	22.950	23.100	22.300	22.950	22.950	13,246
2023-03-22	22.600	23.000	22.400	22.850	22.850	12,702
2023-03-21	22.800	22.800	22.150	22.300	22.300	13,194
2023-03-20	22.600	22.650	21.500	22.500	22.500	28,998
2023-03-17	23.500	23.650	22.900	23.000	23.000	7,349
2023-03-16	23.400	23.800	23.000	23.450	23.450	21,241
2023-03-15	24.000	24.100	23.300	23.550	23.550	13,989

← NewerPage 15 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.