Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 29.600 | 29.800 | 29.300 | 29.800 | 29.800 | 9,959 |
| 2025-02-14 | 29.450 | 29.800 | 29.100 | 29.800 | 29.800 | 28,361 |
| 2025-02-13 | 29.700 | 29.700 | 28.900 | 29.200 | 29.200 | 25,851 |
| 2025-02-12 | 29.000 | 29.950 | 29.000 | 29.800 | 29.800 | 39,429 |
| 2025-02-11 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 32,830 |
| 2025-02-10 | 28.700 | 29.400 | 28.000 | 28.050 | 28.050 | 55,899 |
| 2025-02-07 | 27.450 | 29.000 | 26.800 | 28.650 | 28.650 | 42,977 |
| 2025-02-06 | 26.500 | 27.500 | 26.400 | 27.450 | 27.450 | 45,987 |
| 2025-02-05 | 25.650 | 26.700 | 25.650 | 26.450 | 26.450 | 55,154 |
| 2025-02-04 | 25.500 | 26.850 | 25.300 | 25.650 | 25.650 | 39,474 |
| 2025-02-03 | 25.000 | 25.450 | 24.800 | 25.300 | 25.300 | 39,618 |
| 2025-01-31 | 25.400 | 25.500 | 25.000 | 25.400 | 25.400 | 8,681 |
| 2025-01-30 | 25.350 | 25.600 | 25.250 | 25.400 | 25.400 | 13,008 |
| 2025-01-29 | 24.800 | 26.000 | 24.700 | 25.350 | 25.350 | 64,619 |
| 2025-01-28 | 24.600 | 24.700 | 24.100 | 24.700 | 24.700 | 12,319 |
| 2025-01-27 | 24.800 | 24.800 | 23.900 | 24.450 | 24.450 | 11,590 |
| 2025-01-24 | 24.800 | 24.850 | 24.450 | 24.850 | 24.850 | 12,514 |
| 2025-01-23 | 24.750 | 24.800 | 24.300 | 24.650 | 24.650 | 9,392 |
| 2025-01-22 | 24.850 | 25.000 | 24.400 | 24.700 | 24.700 | 7,154 |
| 2025-01-21 | 24.450 | 24.750 | 24.050 | 24.700 | 24.700 | 4,889 |
| 2025-01-20 | 24.900 | 24.950 | 24.000 | 24.450 | 24.450 | 21,254 |
| 2025-01-17 | 24.950 | 24.950 | 24.550 | 24.900 | 24.900 | 7,323 |
| 2025-01-16 | 24.950 | 24.950 | 24.650 | 24.950 | 24.950 | 5,803 |
| 2025-01-15 | 24.650 | 25.000 | 24.600 | 24.950 | 24.950 | 4,300 |
| 2025-01-14 | 24.950 | 25.000 | 24.350 | 24.900 | 24.900 | 6,732 |
| 2025-01-13 | 24.900 | 25.000 | 24.250 | 25.000 | 25.000 | 5,158 |
| 2025-01-10 | 24.500 | 24.900 | 24.250 | 24.850 | 24.850 | 5,461 |
| 2025-01-09 | 24.750 | 24.750 | 24.200 | 24.700 | 24.700 | 4,717 |
| 2025-01-08 | 24.700 | 24.800 | 24.500 | 24.750 | 24.750 | 3,551 |
| 2025-01-07 | 25.100 | 25.300 | 24.700 | 24.700 | 24.700 | 15,891 |
| 2025-01-03 | 25.100 | 25.500 | 24.800 | 25.250 | 25.250 | 11,226 |
| 2025-01-02 | 25.000 | 25.400 | 24.700 | 25.000 | 25.000 | 21,922 |
| 2024-12-30 | 24.800 | 25.700 | 24.650 | 25.400 | 25.400 | 98,352 |
| 2024-12-27 | 23.600 | 25.000 | 23.600 | 24.800 | 24.800 | 44,070 |
| 2024-12-23 | 23.200 | 24.000 | 22.900 | 23.900 | 23.900 | 42,715 |
| 2024-12-20 | 22.850 | 23.200 | 22.300 | 23.200 | 23.200 | 21,418 |
| 2024-12-19 | 22.550 | 22.850 | 22.200 | 22.850 | 22.850 | 9,548 |
| 2024-12-18 | 22.750 | 22.850 | 22.600 | 22.850 | 22.850 | 4,535 |
| 2024-12-17 | 22.750 | 23.000 | 22.600 | 22.800 | 22.800 | 11,595 |
| 2024-12-16 | 23.000 | 23.100 | 22.600 | 22.950 | 22.950 | 13,310 |
| 2024-12-13 | 23.050 | 23.100 | 22.600 | 23.000 | 23.000 | 7,491 |
| 2024-12-12 | 23.000 | 23.200 | 22.850 | 23.050 | 23.050 | 28,279 |
| 2024-12-11 | 23.000 | 23.200 | 22.500 | 23.200 | 23.200 | 8,842 |
| 2024-12-10 | 23.050 | 23.050 | 22.700 | 23.000 | 23.000 | 4,880 |
| 2024-12-09 | 23.150 | 23.150 | 22.700 | 23.100 | 23.100 | 7,378 |
| 2024-12-06 | 23.250 | 23.300 | 22.750 | 23.150 | 23.150 | 12,902 |
| 2024-12-05 | 23.650 | 23.650 | 22.800 | 23.050 | 23.050 | 18,452 |
| 2024-12-04 | 22.950 | 24.300 | 22.500 | 23.900 | 23.900 | 26,584 |
| 2024-12-03 | 23.500 | 23.500 | 22.550 | 22.900 | 22.900 | 18,790 |
| 2024-12-02 | 23.000 | 24.000 | 23.000 | 23.600 | 23.600 | 9,938 |
| 2024-11-29 | 22.900 | 23.300 | 22.750 | 23.000 | 23.000 | 5,835 |
| 2024-11-28 | 23.100 | 23.250 | 22.600 | 22.600 | 22.600 | 3,460 |
| 2024-11-27 | 23.300 | 23.300 | 22.600 | 23.100 | 23.100 | 3,538 |
| 2024-11-26 | 23.150 | 23.400 | 22.950 | 23.250 | 23.250 | 9,561 |
| 2024-11-25 | 23.000 | 23.150 | 22.650 | 22.950 | 22.950 | 5,944 |
| 2024-11-22 | 22.100 | 23.000 | 22.100 | 23.000 | 23.000 | 5,225 |
| 2024-11-21 | 22.400 | 22.600 | 21.650 | 22.500 | 22.500 | 6,021 |
| 2024-11-20 | 22.450 | 22.900 | 22.200 | 22.600 | 22.600 | 6,298 |
| 2024-11-19 | 23.000 | 23.000 | 21.250 | 22.450 | 22.450 | 29,146 |
| 2024-11-18 | 23.200 | 23.400 | 22.500 | 23.000 | 23.000 | 26,072 |
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.