Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.300	31.300	30.200	30.650	30.650	5,546
2025-08-06	29.650	31.500	29.450	30.850	30.850	16,946
2025-08-05	30.050	30.300	29.500	29.500	29.500	25,319
2025-08-04	30.700	30.700	29.400	30.000	30.000	30,121
2025-08-01	31.750	31.850	30.600	30.900	30.900	20,896
2025-07-31	29.600	31.400	29.550	31.300	31.300	28,917
2025-07-30	29.800	30.650	29.400	29.400	29.400	22,631
2025-07-29	32.000	32.000	29.500	29.800	29.800	60,982
2025-07-28	32.250	32.700	31.950	32.000	32.000	15,759
2025-07-25	32.200	32.600	31.800	32.550	32.550	7,112
2025-07-24	32.200	32.750	31.900	32.350	32.350	9,435
2025-07-23	32.250	32.700	31.900	32.600	32.600	18,615
2025-07-22	32.450	32.500	31.350	31.850	31.850	25,199
2025-07-21	33.150	33.200	32.000	32.450	32.450	30,352
2025-07-18	33.300	33.600	32.650	33.150	33.150	7,402
2025-07-17	33.150	33.500	32.500	33.500	33.500	21,663
2025-07-16	32.900	33.350	32.500	33.150	33.150	9,165
2025-07-15	33.550	33.550	32.500	32.750	32.750	8,103
2025-07-14	32.350	33.950	31.800	33.000	33.000	49,047
2025-07-11	31.750	33.500	31.750	32.600	32.600	34,250
2025-07-10	30.000	31.950	29.950	31.650	31.650	93,736
2025-07-09	29.800	30.000	29.250	30.000	30.000	8,597
2025-07-08	29.900	30.200	29.650	30.050	30.050	11,973
2025-07-07	29.300	29.900	29.150	29.900	29.900	17,172
2025-07-04	28.950	29.400	28.650	29.350	29.350	13,521
2025-07-03	28.600	29.000	28.500	28.900	28.900	9,116
2025-07-02	27.850	29.300	27.750	28.600	28.600	14,616
2025-07-01	28.500	28.800	27.850	27.850	27.850	8,785
2025-06-30	29.400	29.400	27.750	28.550	28.550	23,046
2025-06-27	29.150	29.250	28.700	29.250	29.250	4,914
2025-06-26	29.150	29.500	28.800	28.800	28.800	5,749
2025-06-25	29.400	29.400	29.000	29.150	29.150	2,288
2025-06-24	29.500	29.650	28.700	29.250	29.250	9,010
2025-06-23	28.800	29.650	28.800	29.400	29.400	7,148
2025-06-20	28.850	29.400	28.750	29.400	29.400	8,879
2025-06-18	29.200	29.200	28.600	28.850	28.850	2,824
2025-06-17	29.700	29.800	28.600	29.150	29.150	13,211
2025-06-16	29.800	29.850	29.350	29.600	29.600	2,483
2025-06-13	29.800	29.850	29.150	29.650	29.650	21,195
2025-06-12	29.000	29.950	28.700	29.800	29.800	21,050
2025-06-11	28.600	29.100	28.600	29.000	29.000	8,063
2025-06-10	29.050	29.100	28.550	29.000	29.000	6,304
2025-06-09	29.500	29.900	29.000	29.050	29.050	11,800
2025-06-06	29.300	29.400	28.600	29.300	29.300	10,708
2025-06-05	29.100	29.500	28.500	29.300	29.300	5,453
2025-06-04	28.800	29.300	28.000	29.100	29.100	12,504
2025-06-03	28.700	29.550	28.200	29.400	29.400	13,095
2025-06-02	29.000	29.300	28.700	28.950	28.950	5,715
2025-05-30	29.000	29.450	28.100	29.300	29.300	21,166
2025-05-29	29.550	29.900	29.250	29.750	29.750	4,739
2025-05-28	30.000	30.000	29.150	29.550	29.550	8,887
2025-05-27	29.850	30.000	29.600	29.950	29.950	7,959
2025-05-26	29.200	30.000	29.000	29.950	29.950	8,422
2025-05-23	29.500	29.750	29.000	29.450	29.450	4,237
2025-05-22	29.500	29.850	29.400	29.450	29.450	1,940
2025-05-21	29.600	29.950	29.400	29.600	29.600	2,159
2025-05-20	29.350	29.850	29.300	29.850	29.850	2,086
2025-05-19	29.400	29.750	29.300	29.500	29.500	4,152
2025-05-16	29.700	29.950	29.250	29.800	29.800	3,957
2025-05-15	30.200	30.200	29.500	29.750	29.750	5,852

← NewerPage 6 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.