Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	30.200	30.550	29.650	30.200	30.200	11,014
2025-05-13	29.950	30.700	29.600	30.600	30.600	6,327
2025-05-12	30.000	30.250	29.800	29.950	29.950	6,053
2025-05-09	30.150	30.450	29.550	30.250	30.250	20,536
2025-05-08	30.500	30.500	30.000	30.300	30.300	13,660
2025-05-07	30.750	30.750	30.100	30.250	30.250	35,259
2025-05-06	31.250	31.250	30.500	30.900	30.900	4,744
2025-05-05	30.700	31.000	30.050	31.000	31.000	10,120
2025-05-02	31.200	31.500	30.500	30.850	30.850	5,787
2025-04-30	30.950	31.800	30.000	31.300	31.300	92,614
2025-04-29	31.050	31.100	30.400	31.000	31.000	13,928
2025-04-28	30.200	31.050	30.200	31.000	31.000	54,098
2025-04-25	29.550	30.500	29.550	30.400	30.400	38,052
2025-04-24	30.000	30.000	29.200	29.950	29.950	12,297
2025-04-23	29.900	30.000	29.700	30.000	30.000	11,805
2025-04-22	29.700	29.900	29.450	29.900	29.900	14,864
2025-04-17	29.000	29.700	28.300	29.700	29.700	17,949
2025-04-16	29.050	29.200	27.650	28.400	28.400	4,977
2025-04-15	29.000	29.500	27.400	28.650	28.650	19,641
2025-04-14	28.200	29.000	28.050	28.950	28.950	15,660
2025-04-11	27.900	29.000	27.150	28.450	28.450	27,485
2025-04-10	27.900	28.700	26.550	27.400	27.400	19,958
2025-04-09	26.800	26.950	25.700	26.700	26.700	12,742
2025-04-08	26.800	28.000	26.600	27.400	27.400	22,157
2025-04-07	25.750	26.800	25.200	26.700	26.700	33,507
2025-04-04	28.050	28.600	26.450	27.200	27.200	35,805
2025-04-03	28.500	28.700	27.700	28.650	28.650	23,578
2025-04-02	28.500	28.950	28.450	28.700	28.700	13,223
2025-04-01	28.700	29.400	28.200	28.500	28.500	34,396
2025-03-31	29.800	30.000	29.050	29.450	29.450	15,419
2025-03-28	29.950	30.000	29.650	29.650	29.650	7,117
2025-03-27	29.800	30.000	29.650	29.950	29.950	16,224
2025-03-26	29.950	29.950	29.700	29.900	29.900	5,514
2025-03-25	30.150	30.150	29.650	29.950	29.950	5,479
2025-03-24	30.100	30.400	29.800	30.150	30.150	7,985
2025-03-21	30.900	31.000	29.600	30.100	30.100	22,408
2025-03-20	30.000	30.900	30.000	30.800	30.800	32,230
2025-03-19	29.650	30.050	29.500	30.000	30.000	30,873
2025-03-18	30.000	30.100	29.600	29.600	29.600	7,315
2025-03-17	30.000	30.000	29.550	30.000	30.000	4,125
2025-03-14	30.000	30.500	29.900	30.000	30.000	41,242
2025-03-13	29.950	30.000	29.150	29.900	29.900	14,440
2025-03-12	30.000	30.150	29.550	29.950	29.950	5,304
2025-03-11	30.450	30.450	29.750	30.000	30.000	11,517
2025-03-10	30.700	31.350	30.050	30.500	30.500	37,507
2025-03-07	30.100	30.200	29.550	30.100	30.100	13,712
2025-03-06	30.100	30.200	29.250	30.200	30.200	6,140
2025-03-05	29.700	30.100	29.450	29.950	29.950	18,539
2025-03-04	29.500	29.850	29.300	29.700	29.700	11,377
2025-03-03	30.500	30.500	29.200	29.950	29.950	24,816
2025-02-28	30.400	30.600	30.000	30.600	30.600	9,030
2025-02-27	30.400	30.500	30.250	30.400	30.400	15,387
2025-02-26	30.800	31.000	30.350	30.550	30.550	26,045
2025-02-25	29.000	30.800	29.000	30.500	30.500	103,728
2025-02-24	29.550	29.600	29.200	29.500	29.500	9,338
2025-02-21	29.200	29.800	29.200	29.700	29.700	15,500
2025-02-20	29.100	29.800	29.100	29.750	29.750	17,594
2025-02-19	29.200	29.650	29.050	29.150	29.150	22,890
2025-02-18	29.750	29.750	28.950	29.600	29.600	31,613
2025-02-17	29.600	29.800	29.300	29.800	29.800	9,959

← NewerPage 7 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.