Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 24.000 | 24.650 | 23.900 | 24.600 | 24.600 | 8,098 |
| 2026-07-24 | 23.900 | 24.000 | 23.650 | 24.000 | 24.000 | 6,211 |
| 2026-07-23 | 23.700 | 23.950 | 23.400 | 23.900 | 23.900 | 7,867 |
| 2026-07-22 | 23.350 | 24.500 | 23.150 | 23.800 | 23.800 | 11,385 |
| 2026-07-21 | 23.950 | 23.950 | 23.150 | 23.650 | 23.650 | 4,488 |
| 2026-07-20 | 23.700 | 23.950 | 23.300 | 23.950 | 23.950 | 6,687 |
| 2026-07-17 | 23.600 | 23.800 | 23.150 | 23.750 | 23.750 | 4,988 |
| 2026-07-16 | 23.850 | 23.900 | 23.300 | 23.600 | 23.600 | 4,426 |
| 2026-07-15 | 23.900 | 23.900 | 23.500 | 23.550 | 23.550 | 4,262 |
| 2026-07-14 | 23.950 | 23.950 | 23.500 | 23.500 | 23.500 | 10,241 |
| 2026-07-13 | 24.200 | 24.200 | 23.500 | 23.950 | 23.950 | 10,053 |
| 2026-07-10 | 24.250 | 24.450 | 23.850 | 24.250 | 24.250 | 8,812 |
| 2026-07-09 | 24.150 | 24.300 | 23.800 | 24.250 | 24.250 | 7,841 |
| 2026-07-08 | 24.650 | 24.650 | 23.850 | 24.150 | 24.150 | 15,393 |
| 2026-07-07 | 24.750 | 24.800 | 24.250 | 24.750 | 24.750 | 6,561 |
| 2026-07-06 | 24.650 | 24.800 | 24.250 | 24.750 | 24.750 | 5,106 |
| 2026-07-03 | 24.450 | 24.500 | 24.100 | 24.500 | 24.500 | 3,481 |
| 2026-07-02 | 24.450 | 24.600 | 24.000 | 24.450 | 24.450 | 7,460 |
| 2026-07-01 | 24.250 | 24.400 | 24.000 | 24.400 | 24.400 | 4,566 |
| 2026-06-30 | 24.200 | 24.250 | 23.700 | 24.250 | 24.250 | 7,047 |
| 2026-06-29 | 24.250 | 24.400 | 23.750 | 23.750 | 23.750 | 7,705 |
| 2026-06-26 | 24.200 | 24.200 | 23.700 | 24.000 | 24.000 | 3,369 |
| 2026-06-25 | 24.200 | 24.250 | 23.700 | 24.200 | 24.200 | 11,042 |
| 2026-06-24 | 24.000 | 24.450 | 23.550 | 23.800 | 23.800 | 14,924 |
| 2026-06-23 | 24.000 | 24.700 | 23.750 | 24.000 | 24.000 | 24,594 |
| 2026-06-22 | 25.250 | 25.250 | 23.750 | 23.900 | 23.900 | 45,331 |
| 2026-06-19 | 25.200 | 25.250 | 24.750 | 24.800 | 24.800 | 7,266 |
| 2026-06-18 | 25.050 | 25.400 | 24.750 | 25.000 | 25.000 | 12,313 |
| 2026-06-17 | 25.900 | 25.900 | 25.050 | 25.050 | 25.050 | 10,595 |
| 2026-06-16 | 25.250 | 26.000 | 25.050 | 25.800 | 25.800 | 27,413 |
| 2026-06-15 | 25.000 | 25.250 | 24.700 | 24.800 | 24.800 | 8,037 |
| 2026-06-12 | 25.500 | 25.650 | 24.750 | 25.200 | 25.200 | 13,475 |
| 2026-06-11 | 25.250 | 25.600 | 25.100 | 25.250 | 25.250 | 17,117 |
| 2026-06-10 | 26.150 | 26.150 | 25.050 | 25.350 | 25.350 | 15,369 |
| 2026-06-09 | 26.600 | 27.000 | 26.000 | 26.000 | 26.000 | 20,677 |
| 2026-06-08 | 26.900 | 27.100 | 25.950 | 26.500 | 26.500 | 35,981 |
| 2026-06-05 | 26.400 | 26.400 | 25.750 | 26.200 | 26.200 | 7,918 |
| 2026-06-03 | 25.900 | 26.350 | 25.500 | 26.050 | 26.050 | 9,858 |
| 2026-06-02 | 25.550 | 26.550 | 25.550 | 26.150 | 26.150 | 20,930 |
| 2026-06-01 | 26.100 | 26.250 | 25.650 | 25.950 | 25.950 | 10,584 |
| 2026-05-29 | 25.950 | 25.950 | 25.450 | 25.900 | 25.900 | 7,790 |
| 2026-05-28 | 26.500 | 26.500 | 25.400 | 25.950 | 25.950 | 17,441 |
| 2026-05-27 | 25.450 | 26.500 | 24.500 | 26.500 | 26.500 | 73,788 |
| 2026-05-26 | 25.550 | 26.350 | 25.200 | 26.150 | 26.150 | 9,743 |
| 2026-05-25 | 24.650 | 25.600 | 24.600 | 25.450 | 25.450 | 16,841 |
| 2026-05-22 | 25.150 | 25.450 | 24.650 | 24.750 | 24.750 | 24,918 |
| 2026-05-21 | 25.500 | 25.550 | 25.100 | 25.150 | 25.150 | 7,113 |
| 2026-05-20 | 25.400 | 25.700 | 24.900 | 25.450 | 25.450 | 6,757 |
| 2026-05-19 | 25.250 | 25.550 | 24.650 | 25.150 | 25.150 | 13,330 |
| 2026-05-18 | 25.750 | 25.750 | 25.150 | 25.300 | 25.300 | 6,187 |
| 2026-05-15 | 26.050 | 26.050 | 25.100 | 25.100 | 25.100 | 3,424 |
| 2026-05-14 | 25.100 | 26.150 | 24.900 | 25.100 | 25.100 | 10,770 |
| 2026-05-13 | 25.200 | 25.250 | 24.900 | 25.150 | 25.150 | 3,336 |
| 2026-05-12 | 25.650 | 25.650 | 24.850 | 25.250 | 25.250 | 9,910 |
| 2026-05-11 | 26.000 | 26.200 | 25.350 | 25.500 | 25.500 | 7,113 |
| 2026-05-08 | 25.600 | 26.200 | 25.500 | 26.000 | 26.000 | 9,616 |
| 2026-05-07 | 25.300 | 25.700 | 25.250 | 25.600 | 25.600 | 10,856 |
| 2026-05-06 | 25.650 | 25.750 | 25.300 | 25.300 | 25.300 | 10,726 |
| 2026-05-05 | 25.800 | 26.000 | 25.400 | 25.650 | 25.650 | 10,990 |
| 2026-05-04 | 26.100 | 26.600 | 25.650 | 26.000 | 26.000 | 14,497 |
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.