Czerwona Torebka historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.430	0.430	0.406	0.430	0.430	10,798
2021-12-28	0.448	0.450	0.404	0.404	0.404	55,708
2021-12-27	0.442	0.450	0.442	0.450	0.450	4,098
2021-12-23	0.440	0.440	0.406	0.440	0.440	29,815
2021-12-22	0.460	0.460	0.410	0.410	0.410	4,441
2021-12-21	0.450	0.490	0.450	0.450	0.450	4,074
2021-12-20	0.472	0.496	0.472	0.472	0.472	4,918
2021-12-17	0.515	0.520	0.478	0.478	0.478	14,088
2021-12-16	0.488	0.520	0.488	0.492	0.492	5,702
2021-12-15	0.500	0.500	0.490	0.490	0.490	7,315
2021-12-14	0.492	0.515	0.492	0.500	0.500	4,215
2021-12-13	0.500	0.520	0.492	0.492	0.492	3,610
2021-12-10	0.520	0.520	0.520	0.520	0.520	0
2021-12-09	0.520	0.520	0.520	0.520	0.520	3,846
2021-12-08	0.500	0.520	0.490	0.520	0.520	5,020
2021-12-07	0.530	0.530	0.500	0.500	0.500	3,603
2021-12-06	0.490	0.550	0.490	0.550	0.550	1,789
2021-12-03	0.490	0.530	0.490	0.530	0.530	2,111
2021-12-02	0.490	0.490	0.490	0.490	0.490	2,930
2021-12-01	0.488	0.515	0.488	0.490	0.490	435
2021-11-30	0.488	0.525	0.488	0.490	0.490	7,731
2021-11-29	0.490	0.535	0.488	0.490	0.490	17,575
2021-11-26	0.545	0.545	0.500	0.520	0.520	1,167
2021-11-25	0.540	0.540	0.540	0.540	0.540	1,769
2021-11-24	0.540	0.540	0.525	0.540	0.540	505
2021-11-23	0.520	0.540	0.520	0.540	0.540	25
2021-11-22	0.500	0.540	0.500	0.540	0.540	80
2021-11-19	0.500	0.540	0.500	0.500	0.500	5,120
2021-11-18	0.515	0.515	0.488	0.500	0.500	934
2021-11-17	0.488	0.500	0.488	0.500	0.500	5,159
2021-11-16	0.488	0.520	0.488	0.488	0.488	32
2021-11-15	0.500	0.520	0.488	0.488	0.488	1,946
2021-11-12	0.498	0.498	0.498	0.498	0.498	2
2021-11-10	0.494	0.525	0.488	0.490	0.490	10,759
2021-11-09	0.492	0.565	0.492	0.492	0.492	2,292
2021-11-08	0.500	0.535	0.488	0.505	0.505	9,244
2021-11-05	0.555	0.555	0.545	0.545	0.545	705
2021-11-04	0.500	0.535	0.500	0.535	0.535	342
2021-11-03	0.535	0.540	0.500	0.500	0.500	38,440
2021-11-02	0.480	0.520	0.480	0.500	0.500	34,134
2021-10-29	0.535	0.535	0.490	0.535	0.535	14,574
2021-10-28	0.575	0.575	0.520	0.545	0.545	43,061
2021-10-27	0.595	0.595	0.540	0.575	0.575	12,857
2021-10-26	0.550	0.595	0.550	0.595	0.595	2,100
2021-10-25	0.540	0.620	0.535	0.550	0.550	27,700
2021-10-22	0.630	0.630	0.570	0.580	0.580	71,729
2021-10-21	0.630	0.630	0.630	0.630	0.630	1,995

← NewerPage 21 of 21 · 1,247 trading days

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.