Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	23.100	24.100	22.900	24.100	24.100	36,008
2023-03-13	23.850	23.900	22.600	23.100	23.100	63,209
2023-03-10	24.050	24.050	23.500	23.900	23.900	11,867
2023-03-09	23.850	24.300	23.700	24.050	24.050	7,660
2023-03-08	23.900	24.000	23.200	23.850	23.850	23,622
2023-03-07	24.700	24.850	23.750	23.900	23.900	45,172
2023-03-06	24.300	25.000	24.200	24.750	24.750	60,863
2023-03-03	24.150	24.400	24.050	24.400	24.400	20,686
2023-03-02	24.500	24.850	23.650	24.050	24.050	9,905
2023-03-01	23.900	24.900	23.550	24.400	24.400	32,468
2023-02-28	23.900	23.950	23.500	23.900	23.900	10,199
2023-02-27	23.800	24.000	23.350	23.850	23.850	8,354
2023-02-24	23.800	24.000	23.350	23.750	23.750	4,582
2023-02-23	24.100	24.100	23.350	23.950	23.950	3,583
2023-02-22	23.750	24.000	23.200	24.000	24.000	6,193
2023-02-21	24.050	24.100	23.700	24.000	24.000	19,800
2023-02-20	23.600	24.300	23.350	24.100	24.100	44,301
2023-02-17	22.500	24.550	22.500	23.800	23.800	92,991
2023-02-16	22.500	22.650	21.700	22.550	22.550	9,139
2023-02-15	22.400	22.500	21.900	22.500	22.500	3,714
2023-02-14	21.950	22.550	21.750	22.250	22.250	17,934
2023-02-13	22.200	22.700	21.500	21.950	21.950	23,410
2023-02-10	23.100	23.100	22.050	22.100	22.100	43,677
2023-02-09	23.000	23.100	22.500	23.100	23.100	14,395
2023-02-08	23.000	23.100	22.700	23.100	23.100	6,502
2023-02-07	23.200	23.200	22.400	23.000	23.000	15,392
2023-02-06	23.100	23.250	22.900	23.100	23.100	34,937
2023-02-03	22.400	22.900	22.200	22.850	22.850	18,412
2023-02-02	22.700	22.700	22.200	22.400	22.400	13,831
2023-02-01	22.650	22.700	22.400	22.700	22.700	17,777
2023-01-31	22.700	22.700	22.300	22.400	22.400	33,693
2023-01-30	22.300	22.700	21.750	22.700	22.700	24,744
2023-01-27	21.550	22.350	21.500	22.300	22.300	69,167
2023-01-26	21.500	21.600	21.150	21.450	21.450	23,090
2023-01-25	21.550	21.800	21.050	21.300	21.300	15,446
2023-01-24	21.850	21.850	21.300	21.550	21.550	37,022
2023-01-23	20.500	21.800	20.400	21.800	21.800	135,135
2023-01-20	20.300	20.450	20.100	20.350	20.350	17,652
2023-01-19	20.250	20.500	19.900	20.300	20.300	40,853
2023-01-18	20.000	20.350	19.800	20.250	20.250	47,312
2023-01-17	19.980	19.980	19.640	19.800	19.800	13,809
2023-01-16	19.740	20.000	19.700	19.980	19.980	30,767
2023-01-13	19.720	20.000	19.700	19.700	19.700	13,436
2023-01-12	20.300	20.500	19.620	20.000	20.000	10,510
2023-01-11	20.200	20.400	19.900	20.250	20.250	18,898
2023-01-10	20.650	20.750	20.000	20.150	20.150	9,305
2023-01-09	20.300	20.850	20.100	20.650	20.650	11,847
2023-01-05	20.300	20.600	19.920	20.100	20.100	31,602
2023-01-04	19.840	21.300	19.600	20.250	20.250	95,381
2023-01-03	18.500	19.780	18.500	19.660	19.660	99,719
2023-01-02	18.500	18.800	18.240	18.500	18.500	6,056
2022-12-30	18.500	18.600	18.320	18.500	18.500	20,425
2022-12-29	18.380	18.460	18.100	18.360	18.360	5,082
2022-12-28	18.320	18.400	18.000	18.140	18.140	12,058
2022-12-27	18.540	18.600	18.280	18.420	18.420	9,315
2022-12-23	18.600	18.800	18.480	18.580	18.580	25,819
2022-12-22	18.500	18.940	18.440	18.600	18.600	35,640
2022-12-21	18.380	18.380	18.180	18.360	18.360	2,616
2022-12-20	18.400	18.400	18.260	18.380	18.380	3,928
2022-12-19	18.400	18.400	18.060	18.400	18.400	4,052

← NewerPage 16 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.