Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.600	4.740	4.600	4.730	4.730	5,008
2023-11-29	4.750	4.750	4.660	4.660	4.660	4,056
2023-11-28	4.570	4.750	4.570	4.750	4.750	31,900
2023-11-27	4.630	4.630	4.500	4.560	4.560	5,590
2023-11-24	4.650	4.650	4.610	4.640	4.640	631
2023-11-23	4.730	4.730	4.600	4.600	4.600	4,500
2023-11-22	4.750	4.750	4.600	4.730	4.730	6,326
2023-11-21	4.640	4.700	4.630	4.650	4.650	4,071
2023-11-20	4.740	4.740	4.640	4.720	4.720	3,875
2023-11-17	4.780	4.780	4.600	4.770	4.770	6,991
2023-11-16	4.700	4.780	4.550	4.780	4.780	12,642
2023-11-15	4.760	4.780	4.670	4.670	4.670	10,741
2023-11-14	4.750	4.800	4.560	4.780	4.780	22,721
2023-11-13	4.660	4.780	4.600	4.650	4.650	51,101
2023-11-10	4.640	4.640	4.550	4.550	4.550	616
2023-11-09	4.590	4.650	4.550	4.650	4.650	5,088
2023-11-08	4.600	4.600	4.570	4.600	4.600	2,580
2023-11-07	4.680	4.680	4.560	4.610	4.610	5,066
2023-11-06	4.580	4.680	4.580	4.680	4.680	19,267
2023-11-03	4.450	4.580	4.430	4.560	4.560	31,275
2023-11-02	4.470	4.470	4.380	4.470	4.470	4,174
2023-10-31	4.310	4.480	4.310	4.470	4.470	22,693
2023-10-30	4.370	4.380	4.290	4.380	4.380	600
2023-10-27	4.300	4.380	4.300	4.380	4.380	1,319
2023-10-26	4.390	4.400	4.300	4.380	4.380	9,596
2023-10-25	4.350	4.400	4.300	4.400	4.400	18,588
2023-10-24	4.260	4.350	4.260	4.350	4.350	1,485
2023-10-23	4.240	4.380	4.240	4.260	4.260	13,932
2023-10-20	4.250	4.450	4.200	4.300	4.300	46,657
2023-10-19	4.250	4.260	4.170	4.200	4.200	7,230
2023-10-18	4.260	4.270	4.190	4.190	4.190	2,549
2023-10-17	4.210	4.260	4.200	4.260	4.260	17,251
2023-10-16	4.500	4.500	4.170	4.280	4.280	9,816
2023-10-13	4.100	4.330	4.090	4.300	4.300	15,852
2023-10-12	4.080	4.120	4.080	4.090	4.090	1,008
2023-10-11	4.320	4.330	4.200	4.220	4.220	7,363
2023-10-10	4.250	4.360	4.160	4.330	4.330	12,291
2023-10-09	4.120	4.260	4.040	4.260	4.260	34,467
2023-10-06	4.070	4.120	3.970	4.030	4.030	8,755
2023-10-05	4.000	4.070	3.950	3.970	3.970	23,364
2023-10-04	3.950	4.020	3.910	4.020	4.020	8,529
2023-10-03	3.920	3.950	3.920	3.950	3.950	1,920
2023-10-02	4.050	4.050	3.950	3.950	3.950	17,603
2023-09-29	4.090	4.090	4.000	4.070	4.070	11,061
2023-09-28	4.140	4.140	4.140	4.140	4.140	4,600
2023-09-27	4.120	4.200	4.100	4.180	4.180	3,326
2023-09-26	4.080	4.190	4.080	4.120	4.120	4,041
2023-09-25	4.100	4.100	4.010	4.020	4.020	3,103
2023-09-22	4.100	4.100	4.070	4.070	4.070	7,945
2023-09-21	4.160	4.160	4.070	4.100	4.100	4,135
2023-09-20	4.050	4.160	4.050	4.150	4.150	20,336
2023-09-19	4.100	4.100	4.050	4.050	4.050	10,898
2023-09-18	4.100	4.100	4.100	4.100	4.100	1,176
2023-09-15	4.080	4.120	4.080	4.120	4.120	3,878
2023-09-14	4.090	4.090	4.020	4.020	4.020	4,449
2023-09-13	4.100	4.100	4.010	4.010	4.010	34
2023-09-12	4.050	4.130	4.010	4.100	4.100	14,747
2023-09-11	4.100	4.100	4.040	4.090	4.090	9,205
2023-09-08	4.150	4.280	4.030	4.100	4.100	16,561
2023-09-07	4.160	4.250	4.030	4.030	4.030	13,961

← NewerPage 13 of 21 · 1,250 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.