Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	6.500	6.580	6.420	6.540	6.540	9,484
2024-05-23	6.460	6.620	6.400	6.520	6.520	28,690
2024-05-22	6.540	6.560	6.260	6.500	6.500	31,510
2024-05-21	6.600	6.640	6.540	6.540	6.540	5,031
2024-05-20	6.700	6.780	6.500	6.640	6.640	33,246
2024-05-17	6.700	6.700	6.600	6.700	6.700	2,512
2024-05-16	6.620	6.800	6.600	6.640	6.640	5,613
2024-05-15	6.880	6.880	6.600	6.760	6.760	9,239
2024-05-14	6.940	6.940	6.660	6.700	6.700	24,000
2024-05-13	6.940	6.940	6.780	6.920	6.920	15,782
2024-05-10	6.820	6.940	6.740	6.900	6.900	66,341
2024-05-09	6.600	6.860	6.600	6.800	6.800	73,428
2024-05-08	6.500	6.600	6.500	6.580	6.580	13,066
2024-05-07	6.500	6.580	6.420	6.520	6.520	10,435
2024-05-06	6.460	6.520	6.380	6.480	6.480	19,893
2024-05-02	6.480	6.520	6.260	6.360	6.360	8,136
2024-04-30	6.420	6.520	6.360	6.380	6.380	22,134
2024-04-29	6.460	6.480	6.380	6.460	6.460	7,624
2024-04-26	6.520	6.520	6.460	6.460	6.460	8,316
2024-04-25	6.620	6.640	6.480	6.500	6.500	12,438
2024-04-24	6.520	6.660	6.520	6.660	6.660	2,393
2024-04-23	6.580	6.660	6.520	6.520	6.520	6,744
2024-04-22	6.400	6.680	6.400	6.640	6.640	7,822
2024-04-19	6.700	6.820	6.340	6.500	6.500	24,414
2024-04-18	6.660	6.760	6.300	6.680	6.680	37,717
2024-04-17	6.440	6.740	6.360	6.600	6.600	21,927
2024-04-16	6.480	6.500	6.300	6.460	6.460	30,101
2024-04-15	6.520	6.560	6.020	6.540	6.540	85,702
2024-04-12	6.580	6.640	6.520	6.520	6.520	14,926
2024-04-11	6.560	6.740	6.540	6.600	6.600	8,659
2024-04-10	6.660	6.660	6.500	6.580	6.580	10,904
2024-04-09	6.560	6.680	6.500	6.600	6.600	25,282
2024-04-08	6.600	6.600	6.500	6.500	6.500	10,444
2024-04-05	6.660	6.660	6.320	6.560	6.560	35,150
2024-04-04	6.680	6.780	6.500	6.660	6.660	8,246
2024-04-03	6.680	6.800	6.560	6.680	6.680	7,422
2024-04-02	6.720	6.740	6.520	6.680	6.680	20,802
2024-03-28	6.860	6.860	6.700	6.700	6.700	9,328
2024-03-27	6.700	6.860	6.680	6.860	6.860	12,909
2024-03-26	6.500	6.700	6.500	6.660	6.660	2,950
2024-03-25	6.860	6.860	6.420	6.500	6.500	96,490
2024-03-22	6.900	6.980	6.680	6.800	6.800	48,097
2024-03-21	6.700	7.000	6.520	6.900	6.900	46,126
2024-03-20	6.680	6.700	6.600	6.680	6.680	5,744
2024-03-19	6.640	6.760	6.500	6.560	6.560	15,834
2024-03-18	6.540	6.800	6.420	6.620	6.620	21,284
2024-03-15	6.860	6.880	6.520	6.520	6.520	16,218
2024-03-14	6.880	7.000	6.800	6.860	6.860	39,140
2024-03-13	6.860	6.900	6.640	6.880	6.880	12,637
2024-03-12	6.400	6.880	6.400	6.860	6.860	178,927
2024-03-11	6.440	6.540	6.380	6.520	6.520	4,575
2024-03-08	6.520	6.520	6.400	6.440	6.440	4,441
2024-03-07	6.360	6.520	6.340	6.520	6.520	3,182
2024-03-06	6.580	6.600	6.360	6.500	6.500	9,709
2024-03-05	6.560	6.600	6.300	6.580	6.580	35,242
2024-03-04	6.400	6.560	6.400	6.560	6.560	26,765
2024-03-01	6.340	6.400	6.240	6.400	6.400	14,069
2024-02-29	6.300	6.340	6.120	6.340	6.340	15,636
2024-02-28	6.240	6.360	6.240	6.260	6.260	18,405
2024-02-27	6.140	6.240	6.120	6.240	6.240	11,810

← NewerPage 11 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.