Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.850	25.850	25.600	25.800	25.800	12,671
2025-10-30	25.200	25.800	25.200	25.600	25.600	7,887
2025-10-29	26.000	26.000	25.350	25.650	25.650	6,126
2025-10-28	25.950	25.950	25.400	25.750	25.750	5,165
2025-10-27	25.650	25.900	25.200	25.700	25.700	9,535
2025-10-24	26.350	26.450	25.300	25.650	25.650	17,154
2025-10-23	25.800	26.100	25.450	25.750	25.750	13,894
2025-10-22	25.700	25.900	25.300	25.800	25.800	5,859
2025-10-21	26.100	26.350	25.250	25.800	25.800	12,729
2025-10-20	25.100	25.550	25.100	25.550	25.550	3,149
2025-10-17	25.750	25.750	25.050	25.600	25.600	5,337
2025-10-16	25.800	26.100	25.000	25.750	25.750	10,108
2025-10-15	25.600	25.800	25.150	25.800	25.800	9,009
2025-10-14	25.500	25.900	24.800	25.650	25.650	12,911
2025-10-13	25.700	26.500	25.100	25.950	25.950	19,406
2025-10-10	26.150	26.500	25.450	26.400	26.400	12,952
2025-10-09	25.950	26.250	25.500	26.000	26.000	19,631
2025-10-08	25.150	25.800	24.900	25.400	25.400	5,617
2025-10-07	25.300	25.600	24.750	24.950	24.950	14,355
2025-10-06	25.350	25.900	24.800	25.000	25.000	29,914
2025-10-03	25.900	25.900	25.400	25.900	25.900	5,196
2025-10-02	26.200	26.200	25.500	25.900	25.900	7,264
2025-10-01	24.950	26.300	24.850	26.000	26.000	26,225
2025-09-30	24.850	25.500	24.500	24.900	24.900	17,058
2025-09-29	24.750	24.850	23.900	24.700	24.700	10,767
2025-09-26	24.500	24.800	23.600	24.750	24.750	14,041
2025-09-25	24.800	24.800	24.100	24.450	24.450	7,704
2025-09-24	24.500	25.000	24.500	24.800	24.800	7,448
2025-09-23	25.000	25.500	24.500	25.000	25.000	10,130
2025-09-22	25.550	25.800	24.950	24.950	24.950	15,270
2025-09-19	24.550	25.800	24.400	25.800	25.800	16,703
2025-09-18	24.300	24.700	24.200	24.600	24.600	8,632
2025-09-17	24.800	24.800	24.300	24.400	24.400	6,794
2025-09-16	24.650	25.000	24.100	24.800	24.800	13,475
2025-09-15	25.450	25.650	24.200	24.650	24.650	38,005
2025-09-12	25.650	25.800	25.150	25.350	25.350	13,321
2025-09-11	25.000	26.000	24.600	25.900	25.900	24,289
2025-09-10	25.300	25.300	24.150	25.000	25.000	28,617
2025-09-09	24.950	25.600	23.900	25.500	25.500	66,838
2025-09-08	25.000	26.300	24.000	24.800	24.800	86,407
2025-09-05	27.800	27.800	26.250	26.600	26.600	30,702
2025-09-04	27.200	28.200	27.150	27.800	27.800	41,133
2025-09-03	27.850	29.550	26.050	26.700	26.700	107,630
2025-09-02	27.800	28.400	27.450	27.450	27.450	20,570
2025-09-01	27.000	27.850	26.700	27.750	27.750	38,760
2025-08-29	27.200	27.500	26.800	26.900	26.900	16,997
2025-08-28	27.250	27.950	26.950	27.000	27.000	18,820
2025-08-27	26.800	27.700	26.500	27.250	27.250	45,829
2025-08-26	27.900	28.550	26.050	26.700	26.700	40,460
2025-08-25	28.800	28.800	27.450	27.850	27.850	15,572
2025-08-22	29.400	29.400	28.200	28.800	28.800	13,439
2025-08-21	29.400	29.700	29.050	29.300	29.300	5,416
2025-08-20	28.300	29.900	28.150	29.000	29.000	22,738
2025-08-19	29.500	29.600	27.750	28.550	28.550	22,865
2025-08-18	29.200	29.500	28.750	29.300	29.300	11,007
2025-08-14	28.950	29.450	28.400	29.000	29.000	12,435
2025-08-13	29.100	29.350	28.250	28.950	28.950	14,055
2025-08-12	29.700	29.850	28.800	29.100	29.100	16,104
2025-08-11	30.650	30.650	29.500	29.850	29.850	12,110
2025-08-08	30.450	31.000	29.750	30.650	30.650	8,330

← NewerPage 5 of 21 · 1,251 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.