Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	15.080	15.500	14.780	15.260	15.260	20,513
2022-09-22	15.400	15.700	15.000	15.320	15.320	16,145
2022-09-21	15.300	15.660	14.500	15.400	15.400	30,899
2022-09-20	15.040	15.580	15.000	15.040	15.040	27,024
2022-09-19	16.380	16.380	15.080	15.100	15.100	39,053
2022-09-16	16.560	16.700	15.660	15.820	15.820	10,213
2022-09-15	16.800	16.920	16.260	16.300	16.300	11,211
2022-09-14	16.700	16.960	16.500	16.960	16.960	4,537
2022-09-13	16.900	17.000	16.580	16.900	16.900	4,964
2022-09-12	16.600	16.960	16.220	16.900	16.900	5,524
2022-09-09	16.280	16.840	16.100	16.840	16.840	3,180
2022-09-08	16.940	16.940	15.800	16.280	16.280	15,100
2022-09-07	17.040	17.040	16.500	16.760	16.760	4,706
2022-09-06	16.900	17.060	16.440	17.040	17.040	4,638
2022-09-05	16.900	17.700	16.800	16.800	16.800	39,765
2022-09-02	16.600	16.900	16.300	16.900	16.900	7,636
2022-09-01	16.840	17.100	16.100	16.300	16.300	30,868
2022-08-31	16.060	17.600	15.640	16.500	16.500	39,697
2022-08-30	15.560	16.100	15.540	15.900	15.900	13,363
2022-08-29	15.020	15.600	14.960	15.600	15.600	10,920
2022-08-26	15.800	15.800	15.180	15.660	15.660	5,350
2022-08-25	16.140	16.140	15.000	15.820	15.820	35,827
2022-08-24	16.140	16.200	15.540	16.140	16.140	31,119
2022-08-23	16.180	16.300	15.400	16.300	16.300	22,401
2022-08-22	15.680	16.340	15.520	16.160	16.160	10,892
2022-08-19	14.880	15.500	14.500	15.500	15.500	15,660
2022-08-18	14.980	14.980	14.620	14.880	14.880	1,050
2022-08-17	14.800	15.180	14.600	14.980	14.980	10,638
2022-08-16	15.000	15.200	14.600	14.920	14.920	10,803
2022-08-12	15.000	15.560	14.840	15.100	15.100	19,191
2022-08-11	15.080	15.280	14.920	14.980	14.980	22,935
2022-08-10	15.080	15.300	14.920	15.080	15.080	36,137
2022-08-09	14.500	15.100	14.500	15.000	15.000	6,185
2022-08-08	15.100	15.100	14.720	15.000	15.000	694
2022-08-05	15.340	15.340	14.320	15.000	15.000	5,239
2022-08-04	14.840	15.640	14.600	15.000	15.000	30,695
2022-08-03	13.980	14.840	13.800	14.440	14.440	13,394
2022-08-02	14.380	14.380	13.800	13.820	13.820	18,498
2022-08-01	14.380	14.880	14.100	14.300	14.300	10,402
2022-07-29	14.280	14.900	14.200	14.880	14.880	5,842
2022-07-28	14.300	14.600	14.260	14.580	14.580	2,440
2022-07-27	14.740	14.740	14.220	14.440	14.440	2,346
2022-07-26	14.560	14.560	14.280	14.520	14.520	1,742
2022-07-25	14.600	14.960	14.300	14.360	14.360	7,600
2022-07-22	14.400	14.980	14.200	14.960	14.960	5,222
2022-07-21	14.600	14.700	14.200	14.380	14.380	4,965
2022-07-20	14.400	14.600	14.240	14.600	14.600	9,741
2022-07-19	14.800	14.800	14.260	14.600	14.600	7,409
2022-07-18	14.700	15.000	14.500	14.900	14.900	3,262
2022-07-15	14.880	14.900	14.500	14.800	14.800	3,677
2022-07-14	14.400	14.980	14.400	14.880	14.880	3,536
2022-07-13	14.980	15.180	14.200	14.200	14.200	13,516
2022-07-12	15.420	15.420	14.800	15.240	15.240	4,515
2022-07-11	15.300	15.500	14.800	15.500	15.500	5,332
2022-07-08	15.360	15.360	15.000	15.300	15.300	602
2022-07-07	15.380	15.380	14.720	15.340	15.340	4,600
2022-07-06	15.000	15.140	14.740	15.000	15.000	11,000
2022-07-05	15.380	15.440	14.800	15.140	15.140	5,810
2022-07-04	15.500	15.500	15.080	15.380	15.380	16,598
2022-07-01	15.700	15.700	15.200	15.500	15.500	4,457

← NewerPage 18 of 21 · 1,252 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.