Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.400	18.400	18.060	18.400	18.400	4,052
2022-12-16	18.500	18.560	18.160	18.400	18.400	3,581
2022-12-15	18.500	18.500	18.240	18.500	18.500	5,025
2022-12-14	18.500	18.600	18.300	18.500	18.500	11,001
2022-12-13	18.600	18.600	18.320	18.500	18.500	7,465
2022-12-12	18.660	18.840	18.300	18.440	18.440	9,867
2022-12-09	18.320	18.700	18.320	18.660	18.660	4,471
2022-12-08	18.560	18.660	18.260	18.660	18.660	11,856
2022-12-07	18.660	18.660	18.340	18.520	18.520	6,060
2022-12-06	18.640	18.780	18.440	18.660	18.660	7,488
2022-12-05	18.660	18.880	18.400	18.600	18.600	8,048
2022-12-02	18.620	18.660	18.300	18.660	18.660	11,401
2022-12-01	18.680	18.680	18.400	18.580	18.580	12,674
2022-11-30	18.700	18.700	18.400	18.660	18.660	34,062
2022-11-29	18.560	18.880	18.200	18.600	18.600	27,210
2022-11-28	18.760	18.760	18.360	18.580	18.580	9,658
2022-11-25	18.400	18.540	18.260	18.540	18.540	9,162
2022-11-24	18.600	18.780	18.220	18.440	18.440	9,258
2022-11-23	18.780	18.780	18.440	18.680	18.680	9,422
2022-11-22	18.700	18.940	18.480	18.800	18.800	14,586
2022-11-21	18.840	18.840	18.420	18.700	18.700	7,844
2022-11-18	18.960	18.960	18.600	18.860	18.860	4,920
2022-11-17	18.920	18.920	18.520	18.900	18.900	2,970
2022-11-16	18.940	18.980	18.360	18.640	18.640	10,044
2022-11-15	18.500	19.100	18.500	18.880	18.880	96,687
2022-11-14	18.440	18.460	17.980	18.260	18.260	29,301
2022-11-10	18.460	18.480	18.180	18.400	18.400	7,092
2022-11-09	18.240	18.500	18.100	18.460	18.460	7,876
2022-11-08	18.480	18.640	18.200	18.420	18.420	17,572
2022-11-07	18.720	18.720	18.120	18.660	18.660	8,040
2022-11-04	18.160	18.400	17.920	18.360	18.360	11,728
2022-11-03	18.460	18.660	18.000	18.300	18.300	17,300
2022-11-02	19.000	19.000	18.320	18.460	18.460	14,745
2022-10-31	19.400	19.400	18.640	19.060	19.060	16,616
2022-10-28	18.320	19.100	18.100	19.000	19.000	63,141
2022-10-27	18.800	18.800	18.140	18.320	18.320	12,466
2022-10-26	18.400	18.400	18.000	18.200	18.200	10,505
2022-10-25	18.600	18.960	17.940	17.940	17.940	32,606
2022-10-24	19.600	19.660	18.580	18.600	18.600	23,538
2022-10-21	20.050	20.050	19.120	19.200	19.200	14,694
2022-10-20	20.450	20.850	18.500	20.050	20.050	189,591
2022-10-19	19.920	20.500	19.840	20.400	20.400	52,024
2022-10-18	20.050	20.500	19.820	20.000	20.000	85,284
2022-10-17	18.420	20.750	18.420	20.500	20.500	123,302
2022-10-14	18.380	18.400	17.720	18.400	18.400	12,620
2022-10-13	17.900	18.480	17.540	18.320	18.320	27,663
2022-10-12	17.900	18.900	17.520	18.360	18.360	58,272
2022-10-11	16.400	17.640	16.400	17.640	17.640	34,599
2022-10-10	16.780	17.140	16.500	16.500	16.500	18,673
2022-10-07	16.640	16.980	16.400	16.600	16.600	2,791
2022-10-06	16.200	16.660	16.000	16.660	16.660	16,363
2022-10-05	16.400	16.400	15.900	16.260	16.260	6,447
2022-10-04	15.300	17.000	15.240	16.600	16.600	29,980
2022-10-03	15.500	15.660	15.200	15.420	15.420	33,185
2022-09-30	15.480	15.480	14.800	15.240	15.240	6,336
2022-09-29	15.900	15.960	15.080	15.080	15.080	27,699
2022-09-28	15.280	15.900	14.800	15.900	15.900	17,874
2022-09-27	14.760	15.300	14.500	15.280	15.280	25,536
2022-09-26	15.180	15.180	14.500	14.760	14.760	32,301
2022-09-23	15.080	15.500	14.780	15.260	15.260	20,513

← NewerPage 17 of 21 · 1,256 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.