Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	16.500	16.580	15.580	15.620	15.620	12,673
2022-03-30	16.300	16.540	16.300	16.340	16.340	5,222
2022-03-29	16.460	16.660	16.000	16.100	16.100	10,299
2022-03-28	17.180	17.180	16.200	16.340	16.340	15,285
2022-03-25	17.200	17.200	16.500	16.700	16.700	15,829
2022-03-24	17.500	17.800	16.280	17.000	17.000	14,420
2022-03-23	17.980	18.000	17.380	17.820	17.820	2,452
2022-03-22	17.520	18.000	17.520	17.900	17.900	5,817
2022-03-21	18.200	18.480	17.520	17.960	17.960	19,169
2022-03-18	17.520	18.000	17.060	17.800	17.800	14,272
2022-03-17	16.980	17.600	16.600	17.480	17.480	13,565
2022-03-16	16.380	17.000	16.100	17.000	17.000	23,575
2022-03-15	16.380	16.380	15.800	16.300	16.300	11,447
2022-03-14	16.000	16.480	16.000	16.380	16.380	8,017
2022-03-11	16.100	16.400	15.740	16.000	16.000	9,154
2022-03-10	16.100	16.480	15.700	16.280	16.280	3,508
2022-03-09	15.400	16.000	15.240	16.000	16.000	8,534
2022-03-08	14.860	15.500	14.500	15.400	15.400	4,943
2022-03-07	14.100	14.880	13.680	14.840	14.840	19,358
2022-03-04	14.000	14.600	14.000	14.120	14.120	17,698
2022-03-03	14.160	14.680	13.600	14.620	14.620	16,403
2022-03-02	14.480	14.480	13.900	14.260	14.260	25,967
2022-03-01	14.920	15.300	14.120	14.480	14.480	47,077
2022-02-28	15.040	15.860	14.700	15.200	15.200	18,846
2022-02-25	14.320	15.680	14.320	15.440	15.440	29,843
2022-02-24	15.540	16.100	13.120	14.580	14.580	125,849
2022-02-23	16.360	18.300	16.160	17.000	17.000	29,645
2022-02-22	15.840	16.400	15.800	16.400	16.400	17,030
2022-02-21	16.440	16.460	16.120	16.400	16.400	20,940
2022-02-18	16.520	16.580	16.160	16.340	16.340	14,764
2022-02-17	16.580	16.620	16.220	16.300	16.300	26,811
2022-02-16	16.560	16.640	16.300	16.400	16.400	713
2022-02-15	16.000	16.580	16.000	16.240	16.240	7,646
2022-02-14	16.540	16.540	15.860	16.200	16.200	22,697
2022-02-11	16.480	16.640	16.300	16.640	16.640	9,747
2022-02-10	16.420	16.600	16.220	16.540	16.540	6,156
2022-02-09	16.100	16.440	16.100	16.400	16.400	5,008
2022-02-08	16.240	16.560	16.060	16.100	16.100	7,906
2022-02-07	16.360	16.380	16.060	16.240	16.240	1,637
2022-02-04	16.360	16.400	16.060	16.400	16.400	1,606
2022-02-03	16.340	16.460	16.040	16.120	16.120	16,470
2022-02-02	16.440	16.500	16.000	16.280	16.280	5,702
2022-02-01	15.880	16.480	15.520	16.440	16.440	8,642
2022-01-31	15.360	15.980	15.120	15.900	15.900	6,164
2022-01-28	15.500	15.680	15.020	15.360	15.360	5,746
2022-01-27	15.020	15.700	14.940	15.700	15.700	16,308
2022-01-26	14.800	15.400	14.700	15.300	15.300	17,767
2022-01-25	14.500	15.480	14.120	14.700	14.700	16,891
2022-01-24	15.800	15.800	14.000	14.700	14.700	45,242
2022-01-21	16.000	16.000	15.200	15.800	15.800	21,170
2022-01-20	16.400	16.640	15.360	16.260	16.260	7,166
2022-01-19	16.800	17.080	15.840	16.160	16.160	20,052
2022-01-18	16.720	17.280	16.720	17.080	17.080	426
2022-01-17	17.000	17.240	16.620	17.240	17.240	4,547
2022-01-14	17.400	17.420	17.040	17.260	17.260	8,800
2022-01-13	17.380	17.440	17.000	17.440	17.440	3,661
2022-01-12	17.420	17.420	16.700	17.280	17.280	7,817
2022-01-11	17.240	17.240	16.920	17.060	17.060	3,434
2022-01-10	17.560	17.560	16.900	16.920	16.920	7,304
2022-01-07	17.400	17.860	17.180	17.580	17.580	29,079

← NewerPage 20 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.