Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.750	24.850	24.500	24.600	24.600	3,565
2026-02-03	24.850	25.000	24.300	24.750	24.750	16,933
2026-02-02	24.650	25.350	24.100	24.850	24.850	16,460
2026-01-30	25.100	25.400	24.500	25.000	25.000	17,970
2026-01-29	24.950	25.300	24.800	25.100	25.100	32,073
2026-01-28	25.550	25.550	24.650	24.950	24.950	18,267
2026-01-27	24.900	24.900	24.500	24.700	24.700	14,445
2026-01-26	25.000	25.450	24.750	24.800	24.800	11,989
2026-01-23	24.800	24.950	24.650	24.900	24.900	6,034
2026-01-22	24.850	24.950	24.600	24.800	24.800	12,549
2026-01-21	24.900	24.950	24.500	24.800	24.800	12,219
2026-01-20	24.850	25.000	24.400	24.550	24.550	22,937
2026-01-19	24.600	24.950	24.250	24.850	24.850	5,399
2026-01-16	24.750	25.300	24.500	24.800	24.800	15,142
2026-01-15	24.800	25.300	24.550	24.750	24.750	17,221
2026-01-14	24.950	25.000	24.500	24.700	24.700	8,950
2026-01-13	25.300	25.300	24.650	24.900	24.900	18,913
2026-01-12	25.200	25.600	25.000	25.300	25.300	27,519
2026-01-09	25.000	25.200	24.650	25.200	25.200	13,690
2026-01-08	25.400	25.700	24.300	25.000	25.000	14,168
2026-01-07	24.950	25.500	24.000	25.300	25.300	25,397
2026-01-05	24.950	25.150	24.350	24.950	24.950	12,857
2026-01-02	24.350	24.750	23.500	24.600	24.600	19,835
2025-12-30	24.900	24.900	23.950	24.350	24.350	11,843
2025-12-29	24.500	25.000	23.800	24.700	24.700	13,659
2025-12-23	23.500	25.000	23.150	24.750	24.750	39,235
2025-12-22	23.500	23.600	23.000	23.500	23.500	27,705
2025-12-19	24.050	24.100	23.300	23.300	23.300	10,693
2025-12-18	24.300	24.400	23.600	23.800	23.800	13,457
2025-12-17	23.600	24.150	23.450	23.900	23.900	14,499
2025-12-16	24.200	24.200	23.300	23.400	23.400	29,711
2025-12-15	25.000	25.000	23.550	24.450	24.450	44,535
2025-12-12	25.400	25.400	24.450	24.800	24.800	19,780
2025-12-11	25.600	25.800	25.050	25.400	25.400	12,721
2025-12-10	26.050	26.300	25.150	25.500	25.500	11,898
2025-12-09	27.300	27.300	25.350	26.050	26.050	31,718
2025-12-08	27.600	27.650	27.000	27.050	27.050	13,577
2025-12-05	28.100	28.500	27.250	27.600	27.600	17,846
2025-12-04	27.400	28.250	26.800	27.950	27.950	45,413
2025-12-03	26.100	27.500	26.050	27.400	27.400	39,317
2025-12-02	25.000	26.000	24.900	26.000	26.000	15,075
2025-12-01	25.050	25.150	24.700	25.100	25.100	8,130
2025-11-28	25.400	25.850	24.100	24.950	24.950	53,725
2025-11-27	24.900	24.900	24.300	24.900	24.900	12,825
2025-11-26	23.750	24.700	23.150	24.700	24.700	8,483
2025-11-25	23.250	23.750	22.900	23.700	23.700	5,143
2025-11-24	23.300	23.700	22.600	23.250	23.250	15,210
2025-11-21	24.100	24.100	23.100	23.350	23.350	16,724
2025-11-20	23.900	24.200	23.800	24.100	24.100	7,880
2025-11-19	24.150	24.700	23.850	23.850	23.850	8,141
2025-11-18	24.700	24.900	23.700	24.600	24.600	10,495
2025-11-17	25.200	25.200	24.700	25.000	25.000	4,109
2025-11-14	25.000	25.350	24.650	25.200	25.200	5,130
2025-11-13	25.250	25.550	25.000	25.300	25.300	6,685
2025-11-12	25.400	25.700	25.000	25.400	25.400	11,009
2025-11-10	25.600	25.800	25.350	25.500	25.500	5,082
2025-11-07	25.700	25.700	25.000	25.600	25.600	9,459
2025-11-06	25.750	25.750	25.350	25.700	25.700	6,354
2025-11-05	25.600	25.700	25.300	25.700	25.700	5,286
2025-11-04	25.900	25.950	25.250	25.600	25.600	5,123

← NewerPage 4 of 21 · 1,255 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.