Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.000 | 4.170 | 3.900 | 4.170 | 4.170 | 37,654 |
| 2023-09-05 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 575 |
| 2023-09-04 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 7,117 |
| 2023-09-01 | 3.970 | 4.050 | 3.960 | 3.960 | 3.960 | 6,355 |
| 2023-08-31 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 1,163 |
| 2023-08-30 | 4.090 | 4.120 | 4.040 | 4.120 | 4.120 | 6,506 |
| 2023-08-29 | 3.950 | 4.090 | 3.950 | 4.090 | 4.090 | 32,222 |
| 2023-08-28 | 3.920 | 3.950 | 3.900 | 3.900 | 3.900 | 15,500 |
| 2023-08-25 | 3.920 | 3.980 | 3.870 | 3.870 | 3.870 | 7,479 |
| 2023-08-24 | 4.020 | 4.100 | 3.980 | 3.980 | 3.980 | 9,933 |
| 2023-08-23 | 3.920 | 4.020 | 3.920 | 4.010 | 4.010 | 17,390 |
| 2023-08-22 | 4.000 | 4.080 | 3.920 | 3.930 | 3.930 | 19,295 |
| 2023-08-21 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 8,344 |
| 2023-08-18 | 4.180 | 4.260 | 4.020 | 4.030 | 4.030 | 15,953 |
| 2023-08-17 | 4.160 | 4.260 | 4.140 | 4.240 | 4.240 | 8,711 |
| 2023-08-16 | 4.310 | 4.310 | 4.160 | 4.280 | 4.280 | 2,670 |
| 2023-08-14 | 4.300 | 4.340 | 4.200 | 4.330 | 4.330 | 8,940 |
| 2023-08-11 | 4.250 | 4.360 | 4.200 | 4.300 | 4.300 | 24,120 |
| 2023-08-10 | 4.320 | 4.360 | 4.190 | 4.330 | 4.330 | 14,524 |
| 2023-08-09 | 4.400 | 4.400 | 4.160 | 4.240 | 4.240 | 12,339 |
| 2023-08-08 | 4.250 | 4.410 | 4.160 | 4.400 | 4.400 | 26,003 |
| 2023-08-07 | 4.280 | 4.480 | 4.220 | 4.240 | 4.240 | 11,460 |
| 2023-08-04 | 4.420 | 4.460 | 4.300 | 4.340 | 4.340 | 18,992 |
| 2023-08-03 | 4.190 | 4.580 | 4.190 | 4.400 | 4.400 | 92,149 |
| 2023-08-02 | 4.300 | 4.300 | 4.040 | 4.140 | 4.140 | 36,546 |
| 2023-08-01 | 4.380 | 4.380 | 4.290 | 4.350 | 4.350 | 8,739 |
| 2023-07-31 | 4.310 | 4.400 | 4.310 | 4.380 | 4.380 | 8,788 |
| 2023-07-28 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 3,147 |
| 2023-07-27 | 4.290 | 4.400 | 4.280 | 4.380 | 4.380 | 7,393 |
| 2023-07-26 | 4.280 | 4.400 | 4.220 | 4.400 | 4.400 | 30,252 |
| 2023-07-25 | 4.350 | 4.350 | 4.250 | 4.300 | 4.300 | 16,901 |
| 2023-07-24 | 4.280 | 4.350 | 4.220 | 4.310 | 4.310 | 15,199 |
| 2023-07-21 | 4.190 | 4.350 | 4.120 | 4.330 | 4.330 | 31,947 |
| 2023-07-20 | 4.270 | 4.350 | 4.160 | 4.190 | 4.190 | 55,628 |
| 2023-07-19 | 3.920 | 4.450 | 3.920 | 4.260 | 4.260 | 144,239 |
| 2023-07-18 | 3.800 | 3.990 | 3.750 | 3.990 | 3.990 | 114,842 |
| 2023-07-17 | 3.810 | 3.810 | 3.740 | 3.750 | 3.750 | 1,223 |
| 2023-07-14 | 3.810 | 3.820 | 3.710 | 3.710 | 3.710 | 12,320 |
| 2023-07-13 | 3.810 | 3.810 | 3.740 | 3.810 | 3.810 | 8,235 |
| 2023-07-12 | 3.800 | 3.810 | 3.720 | 3.810 | 3.810 | 9,947 |
| 2023-07-11 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 2,907 |
| 2023-07-10 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 2,684 |
| 2023-07-07 | 3.700 | 3.780 | 3.630 | 3.780 | 3.780 | 2,631 |
| 2023-07-06 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 5,289 |
| 2023-07-05 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 5,402 |
| 2023-07-04 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 5,087 |
| 2023-07-03 | 3.660 | 3.920 | 3.610 | 3.920 | 3.920 | 53,819 |
| 2023-06-30 | 3.600 | 3.610 | 3.600 | 3.600 | 3.600 | 7,954 |
| 2023-06-29 | 3.670 | 3.670 | 3.580 | 3.670 | 3.670 | 2,755 |
| 2023-06-28 | 3.700 | 3.740 | 3.700 | 3.730 | 3.730 | 4,018 |
| 2023-06-27 | 3.770 | 3.770 | 3.670 | 3.750 | 3.750 | 14,557 |
| 2023-06-26 | 3.710 | 3.780 | 3.710 | 3.770 | 3.770 | 14,893 |
| 2023-06-23 | 3.830 | 3.830 | 3.710 | 3.820 | 3.820 | 6,383 |
| 2023-06-22 | 3.820 | 3.820 | 3.720 | 3.810 | 3.810 | 6,230 |
| 2023-06-21 | 3.830 | 3.840 | 3.830 | 3.830 | 3.830 | 422 |
| 2023-06-20 | 3.850 | 3.850 | 3.760 | 3.830 | 3.830 | 3,023 |
| 2023-06-19 | 3.760 | 3.790 | 3.760 | 3.780 | 3.780 | 3,610 |
| 2023-06-16 | 3.710 | 3.760 | 3.710 | 3.760 | 3.760 | 1,234 |
| 2023-06-15 | 3.700 | 3.900 | 3.700 | 3.890 | 3.890 | 5,221 |
| 2023-06-14 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 9,254 |
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.