Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.550	26.850	25.800	26.100	26.100	7,692
2026-04-29	26.700	26.700	25.750	26.450	26.450	7,866
2026-04-28	26.500	26.750	25.550	26.200	26.200	20,293
2026-04-27	27.200	27.200	26.550	26.800	26.800	20,404
2026-04-24	27.300	27.500	26.900	27.200	27.200	23,152
2026-04-23	27.050	27.400	26.500	27.350	27.350	39,003
2026-04-22	26.050	27.000	25.250	26.800	26.800	88,342
2026-04-21	25.400	25.700	25.000	25.700	25.700	12,238
2026-04-20	25.800	25.900	24.900	25.400	25.400	11,086
2026-04-17	25.800	26.000	25.500	25.750	25.750	14,872
2026-04-16	25.600	25.800	25.050	25.700	25.700	10,920
2026-04-15	24.650	25.600	24.450	25.600	25.600	26,396
2026-04-14	24.350	24.850	24.200	24.750	24.750	10,195
2026-04-13	24.200	24.350	23.800	24.350	24.350	9,652
2026-04-10	24.000	24.500	23.750	24.300	24.300	3,926
2026-04-09	24.150	24.150	23.600	24.000	24.000	11,489
2026-04-08	23.750	24.200	23.600	24.150	24.150	10,664
2026-04-07	23.300	23.800	23.300	23.650	23.650	5,202
2026-04-02	24.100	24.100	23.600	23.800	23.800	3,353
2026-04-01	23.800	24.350	23.550	24.100	24.100	3,399
2026-03-31	23.700	23.950	23.300	23.800	23.800	4,230
2026-03-30	23.900	23.900	23.250	23.750	23.750	3,081
2026-03-27	24.400	24.400	23.200	23.900	23.900	12,244
2026-03-26	24.600	24.700	24.000	24.450	24.450	3,584
2026-03-25	23.800	24.550	23.800	24.500	24.500	7,145
2026-03-24	24.350	24.350	23.400	24.250	24.250	6,413
2026-03-23	23.900	24.150	22.650	24.150	24.150	15,428
2026-03-20	24.050	24.700	23.750	24.250	24.250	9,094
2026-03-19	24.600	24.600	23.750	24.200	24.200	9,302
2026-03-18	24.900	25.000	23.850	24.200	24.200	19,436
2026-03-17	25.000	25.000	24.150	24.850	24.850	15,773
2026-03-16	25.500	25.500	24.800	25.000	25.000	6,546
2026-03-13	25.250	25.700	25.000	25.500	25.500	5,216
2026-03-12	25.550	25.600	25.000	25.250	25.250	8,860
2026-03-11	25.500	25.900	25.150	25.500	25.500	21,708
2026-03-10	24.750	25.450	24.350	25.450	25.450	33,715
2026-03-09	24.200	24.550	23.900	24.500	24.500	9,881
2026-03-06	24.150	24.750	24.000	24.550	24.550	13,942
2026-03-05	24.400	24.450	23.700	24.400	24.400	13,870
2026-03-04	23.500	24.400	23.500	24.350	24.350	18,663
2026-03-03	23.950	24.000	23.050	23.500	23.500	16,711
2026-03-02	22.900	24.400	22.900	23.900	23.900	42,009
2026-02-27	22.900	23.050	22.600	23.000	23.000	2,614
2026-02-26	23.100	23.100	22.500	22.900	22.900	4,265
2026-02-25	22.800	23.150	22.650	22.900	22.900	2,557
2026-02-24	23.100	23.150	22.300	22.800	22.800	10,198
2026-02-23	23.000	23.300	22.800	23.100	23.100	6,053
2026-02-20	23.400	23.400	23.000	23.200	23.200	6,820
2026-02-19	23.100	23.400	23.000	23.400	23.400	14,343
2026-02-18	23.150	23.400	22.800	23.050	23.050	15,121
2026-02-17	23.400	23.400	23.000	23.150	23.150	18,304
2026-02-16	23.300	23.900	23.250	23.400	23.400	18,322
2026-02-13	24.100	24.250	23.800	23.900	23.900	17,914
2026-02-12	24.000	24.300	23.900	24.050	24.050	7,353
2026-02-11	24.000	24.250	23.850	24.050	24.050	25,560
2026-02-10	24.150	24.350	23.800	23.950	23.950	17,579
2026-02-09	24.500	24.700	24.050	24.050	24.050	15,400
2026-02-06	24.500	24.600	23.950	24.500	24.500	5,648
2026-02-05	24.650	24.700	23.950	24.400	24.400	13,293
2026-02-04	24.750	24.850	24.500	24.600	24.600	3,565

← NewerPage 3 of 21 · 1,254 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.