Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	17.400	17.400	17.000	17.200	17.200	5,235
2022-01-04	17.100	17.560	17.100	17.300	17.300	5,342
2022-01-03	16.700	17.180	16.600	17.100	17.100	9,614
2021-12-30	16.700	17.100	16.200	16.600	16.600	7,827
2021-12-29	15.760	16.920	15.740	16.700	16.700	17,001
2021-12-28	14.700	15.880	14.700	15.400	15.400	44,342
2021-12-27	14.920	14.940	14.220	14.780	14.780	25,728
2021-12-23	14.980	14.980	14.540	14.560	14.560	62,336
2021-12-22	15.240	15.240	14.700	14.980	14.980	13,500
2021-12-21	15.200	15.400	14.900	15.160	15.160	40,517
2021-12-20	15.400	15.400	15.000	15.360	15.360	20,477
2021-12-17	15.300	15.400	15.000	15.380	15.380	8,461
2021-12-16	15.000	15.400	15.000	15.300	15.300	13,823
2021-12-15	15.120	15.700	14.500	14.500	14.500	52,312
2021-12-14	16.000	16.100	14.800	15.120	15.120	124,385
2021-12-13	16.680	16.680	16.060	16.240	16.240	23,146
2021-12-10	16.960	16.980	16.320	16.700	16.700	11,925
2021-12-09	16.920	17.080	16.700	16.960	16.960	16,236
2021-12-08	17.640	17.640	16.900	17.080	17.080	13,650
2021-12-07	17.000	17.500	16.680	17.460	17.460	6,375
2021-12-06	17.300	17.300	16.940	17.000	17.000	12,140
2021-12-03	17.540	17.720	17.000	17.220	17.220	24,832
2021-12-02	17.780	17.780	17.200	17.320	17.320	8,003
2021-12-01	17.300	17.920	17.300	17.540	17.540	6,647
2021-11-30	17.340	17.480	16.940	17.300	17.300	6,279
2021-11-29	17.340	17.500	16.760	17.220	17.220	21,263
2021-11-26	17.680	17.680	17.200	17.540	17.540	11,643
2021-11-25	18.000	18.260	17.500	17.700	17.700	15,480
2021-11-24	17.500	18.000	17.300	18.000	18.000	9,135
2021-11-23	17.720	17.980	17.500	17.700	17.700	17,628
2021-11-22	18.100	18.260	17.620	18.000	18.000	8,115
2021-11-19	17.780	18.500	17.660	18.100	18.100	22,146
2021-11-18	18.200	18.300	17.500	18.000	18.000	15,665
2021-11-17	18.800	18.800	18.000	18.020	18.020	7,295
2021-11-16	18.980	18.980	18.000	18.400	18.400	23,855
2021-11-15	18.540	19.200	18.500	19.000	19.000	16,852
2021-11-12	18.500	18.500	18.220	18.340	18.340	9,704
2021-11-10	18.520	18.680	18.100	18.480	18.480	7,639
2021-11-09	18.880	18.880	18.380	18.600	18.600	6,198
2021-11-08	19.200	19.280	18.560	18.880	18.880	11,977
2021-11-05	18.700	18.900	18.300	18.800	18.800	9,921
2021-11-04	18.600	18.780	18.300	18.600	18.600	7,005
2021-11-03	18.500	18.500	18.160	18.480	18.480	4,182
2021-11-02	19.300	19.500	18.100	18.460	18.460	28,809
2021-10-29	19.460	19.480	19.100	19.240	19.240	11,553
2021-10-28	18.800	19.480	18.800	19.420	19.420	9,985
2021-10-27	18.720	19.160	18.360	18.620	18.620	12,054
2021-10-26	18.320	19.500	18.160	19.060	19.060	49,756
2021-10-25	19.440	19.500	18.120	18.300	18.300	143,910
2021-10-22	19.500	19.560	19.000	19.320	19.320	18,908
2021-10-21	19.980	19.980	19.000	19.480	19.480	27,196
2021-10-20	20.200	20.450	19.580	20.100	20.100	21,045
2021-10-19	19.980	20.450	19.500	20.150	20.150	21,900
2021-10-18	21.000	21.000	19.660	20.000	20.000	108,665
2021-10-15	21.100	21.400	20.500	21.050	21.050	10,752
2021-10-14	20.500	21.600	20.250	21.100	21.100	33,147

← NewerPage 21 of 21 · 1,256 trading days

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.