Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	6.860	6.900	6.720	6.720	6.720	18,959
2024-08-19	6.840	6.880	6.660	6.840	6.840	11,844
2024-08-16	6.800	6.840	6.720	6.800	6.800	52,821
2024-08-14	6.760	6.760	6.600	6.700	6.700	4,640
2024-08-13	6.700	6.760	6.560	6.740	6.740	43,223
2024-08-12	6.500	6.760	6.480	6.680	6.680	54,317
2024-08-09	6.120	6.520	6.120	6.500	6.500	27,982
2024-08-08	6.100	6.160	6.000	6.120	6.120	9,497
2024-08-07	6.060	6.200	5.980	6.160	6.160	10,039
2024-08-06	5.980	6.200	5.980	6.200	6.200	22,423
2024-08-05	6.160	6.200	5.760	5.980	5.980	76,829
2024-08-02	6.440	6.440	6.240	6.320	6.320	8,144
2024-08-01	6.500	6.500	6.360	6.500	6.500	17,174
2024-07-31	6.380	6.500	6.320	6.420	6.420	12,561
2024-07-30	6.200	6.400	6.180	6.240	6.240	1,102
2024-07-29	6.180	6.340	6.180	6.300	6.300	6,014
2024-07-26	6.260	6.260	6.140	6.180	6.180	3,023
2024-07-25	6.200	6.480	6.060	6.100	6.100	30,652
2024-07-24	6.440	6.500	6.300	6.300	6.300	4,517
2024-07-23	6.420	6.500	6.420	6.440	6.440	2,304
2024-07-22	6.560	6.680	6.380	6.440	6.440	16,872
2024-07-19	6.580	6.580	6.280	6.540	6.540	7,805
2024-07-18	6.280	6.580	6.240	6.580	6.580	7,522
2024-07-17	6.260	6.440	6.260	6.280	6.280	2,852
2024-07-16	6.400	6.400	6.060	6.240	6.240	7,725
2024-07-15	6.520	6.520	6.400	6.400	6.400	4,728
2024-07-12	6.540	6.600	6.520	6.520	6.520	4,528
2024-07-11	6.580	6.660	6.520	6.520	6.520	3,333
2024-07-10	6.540	6.540	6.500	6.540	6.540	3,113
2024-07-09	6.600	6.660	6.540	6.540	6.540	17,270
2024-07-08	6.500	6.640	6.500	6.600	6.600	11,100
2024-07-05	6.400	6.560	6.360	6.500	6.500	11,343
2024-07-04	6.300	6.500	6.300	6.500	6.500	41,338
2024-07-03	6.120	6.300	6.100	6.280	6.280	6,467
2024-07-02	6.140	6.280	6.000	6.100	6.100	6,639
2024-07-01	6.040	6.400	5.900	6.300	6.300	12,020
2024-06-28	6.060	6.100	6.000	6.040	6.040	5,040
2024-06-27	6.060	6.100	6.020	6.100	6.100	3,475
2024-06-26	6.220	6.220	6.000	6.080	6.080	1,251
2024-06-25	6.160	6.220	6.140	6.200	6.200	14,300
2024-06-24	6.240	6.300	6.220	6.220	6.220	5,471
2024-06-21	6.140	6.340	6.140	6.240	6.240	3,741
2024-06-20	6.060	6.340	6.040	6.140	6.140	7,902
2024-06-19	6.080	6.300	6.020	6.060	6.060	11,259
2024-06-18	5.900	6.080	5.860	6.000	6.000	18,568
2024-06-17	6.040	6.040	5.800	5.900	5.900	25,195
2024-06-14	6.360	6.420	5.940	6.020	6.020	95,161
2024-06-13	6.420	6.440	6.360	6.400	6.400	34,451
2024-06-12	6.640	6.640	6.340	6.420	6.420	142,754
2024-06-11	6.600	6.700	6.580	6.680	6.680	56,350
2024-06-10	6.480	6.600	6.440	6.600	6.600	56,222
2024-06-07	6.360	6.480	6.360	6.480	6.480	5,475
2024-06-06	6.480	6.500	6.400	6.400	6.400	18,048
2024-06-05	6.460	6.460	6.400	6.460	6.460	10,048
2024-06-04	6.460	6.500	6.400	6.420	6.420	78,467
2024-06-03	6.460	6.540	6.440	6.440	6.440	6,858
2024-05-31	6.320	6.480	6.240	6.460	6.460	32,520
2024-05-29	6.500	6.500	6.300	6.320	6.320	16,529
2024-05-28	6.440	6.600	6.400	6.520	6.520	12,085
2024-05-27	6.540	6.540	6.400	6.440	6.440	21,270

← NewerPage 10 of 21 · 1,253 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.