Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.380	15.800	15.000	15.780	15.780	23,454
2022-06-28	15.440	15.440	15.220	15.380	15.380	4,189
2022-06-27	15.880	15.880	15.440	15.440	15.440	2,735
2022-06-24	15.800	15.860	15.440	15.860	15.860	6,643
2022-06-23	15.500	15.760	15.500	15.760	15.760	1,347
2022-06-22	15.600	15.800	15.400	15.780	15.780	2,507
2022-06-21	15.680	15.800	15.280	15.800	15.800	3,092
2022-06-20	15.300	15.680	15.100	15.680	15.680	3,637
2022-06-17	15.800	15.800	15.300	15.300	15.300	3,028
2022-06-15	15.500	15.960	15.120	15.860	15.860	6,315
2022-06-14	15.200	15.200	15.000	15.160	15.160	10,267
2022-06-13	16.060	16.060	15.360	15.360	15.360	7,763
2022-06-10	16.140	16.280	15.900	16.160	16.160	14,288
2022-06-09	16.700	16.900	16.240	16.600	16.600	3,652
2022-06-08	16.700	16.860	16.000	16.700	16.700	11,235
2022-06-07	16.000	16.820	15.700	16.740	16.740	7,603
2022-06-06	16.300	16.300	15.300	16.040	16.040	10,673
2022-06-03	16.400	16.400	16.000	16.200	16.200	3,617
2022-06-02	16.300	16.320	16.100	16.260	16.260	2,935
2022-06-01	15.900	16.400	15.800	16.200	16.200	13,212
2022-05-31	15.980	15.980	15.620	15.900	15.900	2,029
2022-05-30	15.800	16.000	15.600	15.800	15.800	6,045
2022-05-27	15.880	15.880	15.500	15.800	15.800	6,252
2022-05-26	15.800	16.000	15.560	15.900	15.900	11,088
2022-05-25	15.980	16.000	15.640	15.800	15.800	8,119
2022-05-24	15.980	15.980	15.540	15.960	15.960	3,816
2022-05-23	15.700	16.000	15.500	16.000	16.000	3,578
2022-05-20	15.800	15.940	15.120	15.780	15.780	7,347
2022-05-19	16.000	16.000	15.660	15.800	15.800	13,041
2022-05-18	16.000	16.500	16.000	16.000	16.000	9,049
2022-05-17	15.680	16.060	15.680	16.000	16.000	16,776
2022-05-16	15.100	15.680	15.100	15.680	15.680	4,706
2022-05-13	15.000	15.300	14.540	15.000	15.000	3,356
2022-05-12	15.200	15.200	14.500	14.980	14.980	3,808
2022-05-11	15.300	15.360	14.800	15.280	15.280	2,893
2022-05-10	15.000	15.460	14.840	15.300	15.300	3,180
2022-05-09	15.080	15.180	14.500	15.080	15.080	12,496
2022-05-06	15.180	15.180	14.500	15.000	15.000	4,461
2022-05-05	14.760	15.200	14.540	15.000	15.000	8,605
2022-05-04	14.780	14.780	14.400	14.720	14.720	4,824
2022-05-02	14.400	14.580	14.020	14.560	14.560	3,605
2022-04-29	14.160	14.600	14.040	14.100	14.100	11,943
2022-04-28	14.480	15.140	14.000	14.560	14.560	6,793
2022-04-27	14.600	14.600	13.940	14.380	14.380	26,475
2022-04-26	14.720	14.720	14.140	14.600	14.600	8,704
2022-04-25	14.460	14.900	14.000	14.740	14.740	10,229
2022-04-22	15.320	15.320	14.600	14.600	14.600	6,776
2022-04-21	15.000	15.380	14.800	15.040	15.040	4,378
2022-04-20	15.500	15.740	15.000	15.000	15.000	4,439
2022-04-19	15.360	15.740	15.360	15.500	15.500	4,883
2022-04-14	15.460	15.460	15.000	15.300	15.300	8,369
2022-04-13	15.300	15.760	14.820	15.080	15.080	21,548
2022-04-12	15.640	16.000	15.320	15.340	15.340	8,918
2022-04-11	15.980	15.980	15.600	15.980	15.980	3,206
2022-04-08	16.060	16.220	15.740	16.000	16.000	3,669
2022-04-07	16.300	16.300	15.560	15.960	15.960	4,946
2022-04-06	15.700	16.360	15.520	15.900	15.900	10,900
2022-04-05	16.000	16.160	15.700	15.800	15.800	7,011
2022-04-04	16.300	16.400	15.880	15.880	15.880	6,531
2022-04-01	16.280	16.360	16.020	16.180	16.180	3,290

← NewerPage 19 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.