Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 23.600 | 23.650 | 22.850 | 23.300 | 23.300 | 5,623 |
| 2024-11-14 | 23.500 | 23.850 | 23.050 | 23.450 | 23.450 | 4,326 |
| 2024-11-13 | 23.800 | 24.000 | 23.450 | 23.650 | 23.650 | 15,050 |
| 2024-11-12 | 23.700 | 24.300 | 23.600 | 23.850 | 23.850 | 6,668 |
| 2024-11-08 | 24.400 | 24.400 | 23.250 | 23.700 | 23.700 | 12,059 |
| 2024-11-07 | 24.000 | 24.500 | 23.800 | 24.450 | 24.450 | 8,565 |
| 2024-11-06 | 24.350 | 24.450 | 23.700 | 24.200 | 24.200 | 4,552 |
| 2024-11-05 | 24.400 | 24.600 | 23.500 | 24.350 | 24.350 | 4,938 |
| 2024-11-04 | 23.750 | 24.450 | 22.700 | 24.400 | 24.400 | 19,221 |
| 2024-10-31 | 24.400 | 24.400 | 23.600 | 24.000 | 24.000 | 7,113 |
| 2024-10-30 | 24.900 | 24.950 | 23.800 | 24.250 | 24.250 | 28,394 |
| 2024-10-29 | 24.800 | 24.950 | 24.750 | 24.950 | 24.950 | 11,123 |
| 2024-10-28 | 24.900 | 24.950 | 24.500 | 24.900 | 24.900 | 5,111 |
| 2024-10-25 | 24.700 | 24.900 | 24.350 | 24.900 | 24.900 | 12,891 |
| 2024-10-24 | 24.650 | 24.950 | 24.450 | 24.900 | 24.900 | 7,515 |
| 2024-10-23 | 25.350 | 25.400 | 24.500 | 24.900 | 24.900 | 26,576 |
| 2024-10-22 | 25.500 | 25.800 | 25.100 | 25.400 | 25.400 | 5,500 |
| 2024-10-21 | 26.000 | 26.000 | 25.050 | 25.500 | 25.500 | 23,172 |
| 2024-10-18 | 25.900 | 27.500 | 25.300 | 25.300 | 25.300 | 145,632 |
| 2024-10-17 | 24.700 | 25.900 | 24.400 | 25.700 | 25.700 | 69,651 |
| 2024-10-16 | 24.950 | 24.950 | 24.700 | 24.800 | 24.800 | 14,314 |
| 2024-10-15 | 24.950 | 25.250 | 24.750 | 24.900 | 24.900 | 40,299 |
| 2024-10-14 | 25.000 | 25.100 | 24.550 | 24.950 | 24.950 | 22,549 |
| 2024-10-11 | 25.000 | 25.900 | 24.500 | 25.400 | 25.400 | 40,394 |
| 2024-10-10 | 24.400 | 25.000 | 24.250 | 24.900 | 24.900 | 9,371 |
| 2024-10-09 | 24.100 | 25.100 | 23.400 | 25.000 | 25.000 | 54,053 |
| 2024-10-08 | 26.000 | 26.200 | 24.250 | 24.500 | 24.500 | 111,060 |
| 2024-10-07 | 26.000 | 28.000 | 25.050 | 26.000 | 26.000 | 268,393 |
| 2024-10-04 | 24.000 | 24.700 | 21.850 | 22.800 | 22.800 | 54,581 |
| 2024-10-03 | 23.500 | 24.400 | 23.200 | 24.000 | 24.000 | 26,751 |
| 2024-10-02 | 23.400 | 23.850 | 23.350 | 23.500 | 23.500 | 14,147 |
| 2024-10-01 | 22.050 | 23.400 | 22.000 | 23.200 | 23.200 | 18,473 |
| 2024-09-30 | 20.800 | 22.150 | 20.750 | 22.150 | 22.150 | 11,014 |
| 2024-09-27 | 21.000 | 21.500 | 20.650 | 21.500 | 21.500 | 21,893 |
| 2024-09-26 | 20.900 | 21.150 | 20.200 | 21.000 | 21.000 | 11,103 |
| 2024-09-25 | 21.950 | 21.950 | 20.200 | 20.900 | 20.900 | 34,022 |
| 2024-09-24 | 22.100 | 22.100 | 20.700 | 21.950 | 21.950 | 16,010 |
| 2024-09-23 | 23.250 | 23.250 | 21.150 | 22.100 | 22.100 | 19,604 |
| 2024-09-20 | 23.050 | 23.350 | 23.050 | 23.350 | 23.350 | 32,657 |
| 2024-09-19 | 23.300 | 23.300 | 22.550 | 23.100 | 23.100 | 7,815 |
| 2024-09-18 | 23.350 | 23.350 | 22.600 | 23.350 | 23.350 | 19,705 |
| 2024-09-17 | 22.400 | 23.300 | 22.400 | 23.300 | 23.300 | 3,695 |
| 2024-09-16 | 23.200 | 23.300 | 22.700 | 22.950 | 22.950 | 2,708 |
| 2024-09-13 | 23.400 | 23.400 | 23.050 | 23.200 | 23.200 | 9,264 |
| 2024-09-12 | 23.550 | 23.600 | 22.800 | 23.450 | 23.450 | 6,667 |
| 2024-09-11 | 23.200 | 23.600 | 22.850 | 23.000 | 23.000 | 4,523 |
| 2024-09-10 | 23.600 | 23.600 | 23.200 | 23.200 | 23.200 | 5,417 |
| 2024-09-09 | 23.700 | 23.700 | 23.100 | 23.700 | 23.700 | 2,653 |
| 2024-09-06 | 23.800 | 23.800 | 23.550 | 23.700 | 23.700 | 5,111 |
| 2024-09-05 | 23.700 | 23.700 | 23.550 | 23.700 | 23.700 | 2,018 |
| 2024-09-04 | 23.700 | 23.850 | 23.100 | 23.700 | 23.700 | 2,417 |
| 2024-09-03 | 23.650 | 23.850 | 23.600 | 23.850 | 23.850 | 2,310 |
| 2024-09-02 | 23.750 | 23.900 | 23.250 | 23.850 | 23.850 | 3,869 |
| 2024-08-30 | 23.850 | 23.850 | 23.550 | 23.750 | 23.750 | 3,221 |
| 2024-08-29 | 23.900 | 24.000 | 23.600 | 23.900 | 23.900 | 1,731 |
| 2024-08-28 | 23.900 | 24.100 | 23.700 | 23.800 | 23.800 | 11,682 |
| 2024-08-27 | 23.800 | 23.900 | 23.700 | 23.850 | 23.850 | 5,392 |
| 2024-08-26 | 23.700 | 23.900 | 23.550 | 23.600 | 23.600 | 6,037 |
| 2024-08-23 | 23.150 | 23.600 | 22.700 | 23.600 | 23.600 | 3,802 |
| 2024-08-22 | 23.800 | 23.900 | 23.050 | 23.150 | 23.150 | 11,695 |
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.