Bloober Team SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.500	21.500	20.900	21.400	21.400	16,719
2026-10-15	21.500	21.750	20.800	21.200	21.200	18,987
2026-10-14	21.550	21.800	21.300	21.600	21.600	10,592
2026-10-13	22.000	22.300	21.400	21.800	21.800	11,233
2026-10-12	22.000	22.300	21.500	21.900	21.900	9,473
2026-10-09	22.550	22.600	21.800	22.200	22.200	5,478
2026-10-08	22.600	22.600	21.950	22.550	22.550	2,369
2026-10-07	22.450	22.700	21.700	22.600	22.600	10,420
2026-10-06	22.400	22.700	22.250	22.450	22.450	2,948
2026-10-05	22.150	22.900	22.100	22.400	22.400	6,662
2026-10-02	21.750	23.000	21.200	22.600	22.600	12,056
2026-10-01	21.900	22.050	21.350	21.750	21.750	6,581
2026-09-30	21.700	21.950	21.350	21.900	21.900	7,219
2026-09-29	22.000	22.300	21.500	21.500	21.500	9,291
2026-09-28	22.400	22.400	21.000	21.850	21.850	15,742
2026-09-25	21.500	22.550	21.000	22.000	22.000	35,130
2026-09-24	22.850	22.850	22.200	22.700	22.700	10,001
2026-09-23	22.500	22.950	22.500	22.850	22.850	7,629
2026-09-22	22.850	22.950	22.000	22.800	22.800	15,808
2026-09-21	22.950	22.950	21.600	22.850	22.850	13,703
2026-09-18	22.950	23.050	22.750	22.950	22.950	4,322
2026-09-17	22.950	23.050	22.750	22.950	22.950	8,176
2026-09-16	22.900	23.000	22.650	23.000	23.000	5,047
2026-09-15	22.850	23.100	22.550	22.900	22.900	9,570
2026-09-14	23.300	23.300	22.750	23.000	23.000	7,434
2026-09-11	23.100	23.400	22.850	23.200	23.200	5,415
2026-09-10	23.200	23.500	22.800	23.300	23.300	17,863
2026-09-09	23.400	23.700	23.050	23.600	23.600	8,209
2026-09-08	23.800	23.800	23.350	23.350	23.350	5,563
2026-09-07	23.750	23.800	23.250	23.800	23.800	26,710
2026-09-04	23.250	23.750	23.200	23.750	23.750	5,042
2026-09-03	23.700	23.750	23.100	23.500	23.500	3,387
2026-09-02	23.550	23.850	23.050	23.700	23.700	8,649
2026-09-01	23.400	23.750	23.350	23.500	23.500	4,087
2026-08-31	24.000	24.000	23.400	23.600	23.600	12,900
2026-08-28	23.600	24.000	23.600	23.800	23.800	5,384
2026-08-27	24.350	24.350	23.500	23.600	23.600	13,595
2026-08-26	24.400	24.400	24.000	24.350	24.350	4,477
2026-08-25	24.200	24.400	23.800	24.400	24.400	17,269
2026-08-24	24.000	24.250	23.650	24.200	24.200	9,861
2026-08-21	24.000	24.050	23.800	24.050	24.050	2,755
2026-08-20	24.000	24.050	23.600	24.000	24.000	5,597
2026-08-19	23.800	24.000	23.700	23.950	23.950	3,621
2026-08-18	23.800	24.150	23.800	23.900	23.900	3,386
2026-08-17	24.000	24.250	23.700	24.000	24.000	15,173
2026-08-14	24.200	24.200	23.850	24.000	24.000	4,035
2026-08-13	24.100	24.250	23.950	24.250	24.250	7,885
2026-08-12	24.200	24.300	23.900	24.100	24.100	9,460
2026-08-11	24.100	24.300	24.000	24.300	24.300	13,121
2026-08-10	24.000	24.050	23.750	24.050	24.050	8,184
2026-08-07	23.750	24.050	23.650	24.000	24.000	10,489
2026-08-06	24.100	24.100	23.650	23.750	23.750	10,668
2026-08-05	24.000	24.100	23.800	24.100	24.100	9,602
2026-08-04	23.950	24.350	23.800	23.800	23.800	15,127
2026-08-03	24.400	24.400	23.900	23.900	23.900	26,385
2026-07-31	24.300	24.300	23.850	24.200	24.200	6,349
2026-07-30	24.350	24.450	24.000	24.100	24.100	15,313
2026-07-29	23.900	24.350	23.650	24.350	24.350	10,560
2026-07-28	24.600	24.600	23.550	23.900	23.900	23,542
2026-07-27	24.000	24.650	23.900	24.600	24.600	8,098

Page 1 of 5 · 249 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.