Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.140 | 6.240 | 6.120 | 6.240 | 6.240 | 11,810 |
| 2024-02-26 | 6.300 | 6.380 | 6.080 | 6.240 | 6.240 | 21,289 |
| 2024-02-23 | 6.380 | 6.380 | 6.260 | 6.380 | 6.380 | 8,601 |
| 2024-02-22 | 6.500 | 6.600 | 6.240 | 6.300 | 6.300 | 45,524 |
| 2024-02-21 | 6.460 | 6.480 | 6.300 | 6.400 | 6.400 | 28,680 |
| 2024-02-20 | 6.360 | 6.420 | 6.300 | 6.340 | 6.340 | 17,952 |
| 2024-02-19 | 6.020 | 6.320 | 6.020 | 6.300 | 6.300 | 44,245 |
| 2024-02-16 | 5.880 | 6.060 | 5.820 | 5.940 | 5.940 | 33,665 |
| 2024-02-15 | 5.700 | 5.960 | 5.660 | 5.800 | 5.800 | 9,964 |
| 2024-02-14 | 5.720 | 5.840 | 5.720 | 5.780 | 5.780 | 4,545 |
| 2024-02-13 | 5.800 | 6.000 | 5.640 | 5.880 | 5.880 | 20,961 |
| 2024-02-12 | 5.880 | 5.900 | 5.760 | 5.780 | 5.780 | 4,141 |
| 2024-02-09 | 6.000 | 6.040 | 5.760 | 5.800 | 5.800 | 20,089 |
| 2024-02-08 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 3,582 |
| 2024-02-07 | 5.960 | 6.000 | 5.900 | 5.960 | 5.960 | 8,487 |
| 2024-02-06 | 5.760 | 5.980 | 5.760 | 5.960 | 5.960 | 27,527 |
| 2024-02-05 | 5.800 | 5.820 | 5.760 | 5.800 | 5.800 | 25,586 |
| 2024-02-02 | 5.660 | 5.820 | 5.660 | 5.700 | 5.700 | 38,608 |
| 2024-02-01 | 5.500 | 5.600 | 5.420 | 5.600 | 5.600 | 16,189 |
| 2024-01-31 | 5.480 | 5.500 | 5.220 | 5.500 | 5.500 | 7,841 |
| 2024-01-30 | 5.400 | 5.480 | 5.360 | 5.420 | 5.420 | 8,591 |
| 2024-01-29 | 5.380 | 5.500 | 5.360 | 5.400 | 5.400 | 2,430 |
| 2024-01-26 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 6,677 |
| 2024-01-25 | 5.660 | 5.660 | 5.400 | 5.400 | 5.400 | 4,331 |
| 2024-01-24 | 5.480 | 5.660 | 5.460 | 5.660 | 5.660 | 10,564 |
| 2024-01-23 | 5.480 | 5.480 | 5.400 | 5.460 | 5.460 | 2,491 |
| 2024-01-22 | 5.440 | 5.560 | 5.440 | 5.500 | 5.500 | 10,070 |
| 2024-01-19 | 5.320 | 5.560 | 5.320 | 5.380 | 5.380 | 20,260 |
| 2024-01-18 | 5.320 | 5.480 | 5.240 | 5.320 | 5.320 | 24,584 |
| 2024-01-17 | 5.520 | 5.560 | 5.260 | 5.340 | 5.340 | 20,654 |
| 2024-01-16 | 5.620 | 5.620 | 5.360 | 5.540 | 5.540 | 15,116 |
| 2024-01-15 | 5.640 | 5.660 | 5.520 | 5.580 | 5.580 | 4,667 |
| 2024-01-12 | 5.580 | 5.800 | 5.500 | 5.540 | 5.540 | 36,040 |
| 2024-01-11 | 5.440 | 5.500 | 5.320 | 5.440 | 5.440 | 11,326 |
| 2024-01-10 | 5.500 | 5.500 | 5.300 | 5.380 | 5.380 | 25,041 |
| 2024-01-09 | 5.500 | 5.520 | 5.260 | 5.420 | 5.420 | 31,566 |
| 2024-01-08 | 5.440 | 5.560 | 5.220 | 5.360 | 5.360 | 38,818 |
| 2024-01-05 | 5.640 | 5.640 | 5.360 | 5.500 | 5.500 | 31,865 |
| 2024-01-04 | 5.680 | 5.880 | 5.540 | 5.640 | 5.640 | 31,689 |
| 2024-01-03 | 5.720 | 5.960 | 5.700 | 5.740 | 5.740 | 29,455 |
| 2024-01-02 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 30,630 |
| 2023-12-29 | 5.840 | 5.900 | 5.660 | 5.800 | 5.800 | 19,610 |
| 2023-12-28 | 6.040 | 6.080 | 5.600 | 5.780 | 5.780 | 399,405 |
| 2023-12-27 | 5.820 | 6.200 | 5.520 | 5.980 | 5.980 | 71,318 |
| 2023-12-22 | 5.800 | 5.940 | 5.780 | 5.820 | 5.820 | 40,266 |
| 2023-12-21 | 5.600 | 5.800 | 5.600 | 5.740 | 5.740 | 151,859 |
| 2023-12-20 | 5.460 | 5.740 | 5.340 | 5.600 | 5.600 | 130,212 |
| 2023-12-19 | 5.180 | 5.420 | 5.120 | 5.300 | 5.300 | 140,596 |
| 2023-12-18 | 5.100 | 5.180 | 5.100 | 5.120 | 5.120 | 22,289 |
| 2023-12-15 | 5.100 | 5.180 | 5.060 | 5.160 | 5.160 | 34,719 |
| 2023-12-14 | 5.120 | 5.180 | 4.980 | 5.140 | 5.140 | 48,099 |
| 2023-12-13 | 5.000 | 5.060 | 4.980 | 5.060 | 5.060 | 32,482 |
| 2023-12-12 | 4.830 | 5.060 | 4.830 | 4.970 | 4.970 | 118,854 |
| 2023-12-11 | 4.790 | 4.880 | 4.790 | 4.870 | 4.870 | 8,425 |
| 2023-12-08 | 4.850 | 4.880 | 4.770 | 4.770 | 4.770 | 10,830 |
| 2023-12-07 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 2,935 |
| 2023-12-06 | 4.780 | 4.880 | 4.720 | 4.800 | 4.800 | 23,831 |
| 2023-12-05 | 4.750 | 4.780 | 4.720 | 4.720 | 4.720 | 3,651 |
| 2023-12-04 | 4.750 | 4.780 | 4.700 | 4.750 | 4.750 | 4,440 |
| 2023-12-01 | 4.630 | 4.780 | 4.630 | 4.730 | 4.730 | 39,582 |
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.