Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 4 |
| 2023-06-12 | 3.730 | 3.880 | 3.700 | 3.860 | 3.860 | 17,092 |
| 2023-06-09 | 3.790 | 3.800 | 3.660 | 3.710 | 3.710 | 9,812 |
| 2023-06-07 | 3.820 | 3.820 | 3.790 | 3.800 | 3.800 | 11,421 |
| 2023-06-06 | 3.820 | 3.860 | 3.790 | 3.790 | 3.790 | 7,212 |
| 2023-06-05 | 3.790 | 3.880 | 3.780 | 3.820 | 3.820 | 15,745 |
| 2023-06-02 | 3.670 | 3.800 | 3.660 | 3.790 | 3.790 | 18,575 |
| 2023-06-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 6,748 |
| 2023-05-31 | 3.670 | 3.690 | 3.620 | 3.690 | 3.690 | 30,024 |
| 2023-05-30 | 3.670 | 3.670 | 3.660 | 3.660 | 3.660 | 4,178 |
| 2023-05-29 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 200 |
| 2023-05-26 | 3.610 | 3.640 | 3.610 | 3.640 | 3.640 | 1,103 |
| 2023-05-25 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 1,443 |
| 2023-05-24 | 3.610 | 3.620 | 3.600 | 3.600 | 3.600 | 7,892 |
| 2023-05-23 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 3,099 |
| 2023-05-22 | 3.670 | 3.680 | 3.610 | 3.610 | 3.610 | 2,662 |
| 2023-05-19 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 2,430 |
| 2023-05-18 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 9,493 |
| 2023-05-17 | 3.640 | 3.690 | 3.600 | 3.670 | 3.670 | 7,796 |
| 2023-05-16 | 3.690 | 3.690 | 3.670 | 3.690 | 3.690 | 3,288 |
| 2023-05-15 | 3.720 | 3.740 | 3.670 | 3.670 | 3.670 | 9,498 |
| 2023-05-12 | 3.700 | 3.720 | 3.670 | 3.720 | 3.720 | 5,321 |
| 2023-05-11 | 3.690 | 3.740 | 3.660 | 3.700 | 3.700 | 4,194 |
| 2023-05-10 | 3.630 | 3.730 | 3.550 | 3.690 | 3.690 | 10,327 |
| 2023-05-09 | 3.590 | 3.630 | 3.590 | 3.630 | 3.630 | 8,310 |
| 2023-05-08 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 9,046 |
| 2023-05-05 | 3.560 | 3.560 | 3.510 | 3.540 | 3.540 | 8,535 |
| 2023-05-04 | 3.600 | 3.690 | 3.530 | 3.530 | 3.530 | 8,976 |
| 2023-05-02 | 3.670 | 3.670 | 3.470 | 3.490 | 3.490 | 12,590 |
| 2023-04-28 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 4,082 |
| 2023-04-27 | 3.540 | 3.630 | 3.490 | 3.560 | 3.560 | 12,370 |
| 2023-04-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,400 |
| 2023-04-25 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 2,992 |
| 2023-04-24 | 3.600 | 3.620 | 3.540 | 3.540 | 3.540 | 16,713 |
| 2023-04-21 | 3.460 | 3.580 | 3.460 | 3.520 | 3.520 | 12,530 |
| 2023-04-20 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 3,945 |
| 2023-04-19 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 3,499 |
| 2023-04-18 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 17,093 |
| 2023-04-17 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 403 |
| 2023-04-14 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 350 |
| 2023-04-13 | 3.600 | 3.600 | 3.520 | 3.530 | 3.530 | 4,086 |
| 2023-04-12 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 6,152 |
| 2023-04-11 | 3.680 | 3.680 | 3.590 | 3.640 | 3.640 | 11,062 |
| 2023-04-06 | 3.590 | 3.680 | 3.580 | 3.600 | 3.600 | 10,329 |
| 2023-04-05 | 3.560 | 3.670 | 3.560 | 3.660 | 3.660 | 363 |
| 2023-04-04 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 14,029 |
| 2023-04-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,449 |
| 2023-03-31 | 3.660 | 3.800 | 3.510 | 3.680 | 3.680 | 22,133 |
| 2023-03-30 | 3.580 | 3.660 | 3.530 | 3.660 | 3.660 | 7,536 |
| 2023-03-29 | 3.450 | 3.590 | 3.450 | 3.490 | 3.490 | 9,530 |
| 2023-03-28 | 3.540 | 3.540 | 3.420 | 3.500 | 3.500 | 9,184 |
| 2023-03-27 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 2,945 |
| 2023-03-24 | 3.530 | 3.540 | 3.500 | 3.500 | 3.500 | 2,661 |
| 2023-03-23 | 3.440 | 3.530 | 3.420 | 3.530 | 3.530 | 5,830 |
| 2023-03-22 | 3.540 | 3.540 | 3.300 | 3.300 | 3.300 | 7,359 |
| 2023-03-21 | 3.640 | 3.650 | 3.540 | 3.540 | 3.540 | 4,921 |
| 2023-03-20 | 3.560 | 3.630 | 3.530 | 3.630 | 3.630 | 1,822 |
| 2023-03-17 | 3.710 | 3.710 | 3.600 | 3.640 | 3.640 | 4,031 |
| 2023-03-16 | 3.650 | 3.710 | 3.550 | 3.550 | 3.550 | 6,570 |
| 2023-03-15 | 3.710 | 3.740 | 3.620 | 3.620 | 3.620 | 12,258 |
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.