Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 1,160 |
| 2023-03-13 | 3.710 | 3.710 | 3.610 | 3.620 | 3.620 | 6,121 |
| 2023-03-10 | 3.790 | 3.840 | 3.750 | 3.760 | 3.760 | 15,205 |
| 2023-03-09 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 7,300 |
| 2023-03-08 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 9,598 |
| 2023-03-07 | 3.920 | 3.920 | 3.650 | 3.790 | 3.790 | 22,797 |
| 2023-03-06 | 3.890 | 3.950 | 3.870 | 3.940 | 3.940 | 20,707 |
| 2023-03-03 | 3.740 | 3.890 | 3.740 | 3.860 | 3.860 | 39,193 |
| 2023-03-02 | 3.790 | 3.790 | 3.650 | 3.700 | 3.700 | 12,444 |
| 2023-03-01 | 3.560 | 3.770 | 3.560 | 3.700 | 3.700 | 15,047 |
| 2023-02-28 | 3.520 | 3.560 | 3.450 | 3.560 | 3.560 | 4,178 |
| 2023-02-27 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 2,163 |
| 2023-02-24 | 3.470 | 3.510 | 3.470 | 3.480 | 3.480 | 1,548 |
| 2023-02-22 | 3.430 | 3.540 | 3.430 | 3.540 | 3.540 | 987 |
| 2023-02-21 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 9,411 |
| 2023-02-20 | 3.530 | 3.530 | 3.440 | 3.530 | 3.530 | 4,658 |
| 2023-02-17 | 3.470 | 3.520 | 3.470 | 3.520 | 3.520 | 727 |
| 2023-02-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 997 |
| 2023-02-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 65 |
| 2023-02-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 453 |
| 2023-02-13 | 3.510 | 3.580 | 3.500 | 3.580 | 3.580 | 1,325 |
| 2023-02-10 | 3.530 | 3.540 | 3.470 | 3.500 | 3.500 | 9,259 |
| 2023-02-09 | 3.540 | 3.630 | 3.500 | 3.600 | 3.600 | 10,011 |
| 2023-02-08 | 3.530 | 3.640 | 3.530 | 3.640 | 3.640 | 511 |
| 2023-02-07 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 710 |
| 2023-02-06 | 3.570 | 3.640 | 3.530 | 3.540 | 3.540 | 2,480 |
| 2023-02-03 | 3.530 | 3.640 | 3.530 | 3.640 | 3.640 | 6,765 |
| 2023-02-02 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 5,243 |
| 2023-02-01 | 3.570 | 3.680 | 3.570 | 3.620 | 3.620 | 7,677 |
| 2023-01-31 | 3.530 | 3.700 | 3.530 | 3.600 | 3.600 | 5,865 |
| 2023-01-30 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 5,956 |
| 2023-01-27 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 1,500 |
| 2023-01-26 | 3.650 | 3.650 | 3.530 | 3.530 | 3.530 | 2,950 |
| 2023-01-25 | 3.520 | 3.530 | 3.520 | 3.530 | 3.530 | 2,249 |
| 2023-01-24 | 3.580 | 3.650 | 3.540 | 3.650 | 3.650 | 4,698 |
| 2023-01-23 | 3.640 | 3.650 | 3.530 | 3.650 | 3.650 | 1,579 |
| 2023-01-20 | 3.600 | 3.600 | 3.510 | 3.600 | 3.600 | 4,694 |
| 2023-01-19 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 914 |
| 2023-01-18 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 5,035 |
| 2023-01-17 | 3.700 | 3.700 | 3.600 | 3.670 | 3.670 | 6,889 |
| 2023-01-16 | 3.700 | 3.770 | 3.600 | 3.720 | 3.720 | 7,298 |
| 2023-01-13 | 3.700 | 3.740 | 3.550 | 3.700 | 3.700 | 6,975 |
| 2023-01-12 | 3.700 | 3.730 | 3.600 | 3.720 | 3.720 | 10,441 |
| 2023-01-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2023-01-10 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 2,020 |
| 2023-01-09 | 3.700 | 3.750 | 3.650 | 3.720 | 3.720 | 14,603 |
| 2023-01-05 | 3.630 | 3.640 | 3.530 | 3.620 | 3.620 | 3,561 |
| 2023-01-04 | 3.570 | 3.640 | 3.560 | 3.600 | 3.600 | 14,457 |
| 2023-01-03 | 3.350 | 3.580 | 3.320 | 3.480 | 3.480 | 22,153 |
| 2023-01-02 | 3.200 | 3.450 | 3.200 | 3.350 | 3.350 | 20,815 |
| 2022-12-30 | 3.160 | 3.240 | 3.110 | 3.200 | 3.200 | 737 |
| 2022-12-29 | 3.100 | 3.170 | 3.090 | 3.160 | 3.160 | 6,735 |
| 2022-12-28 | 3.080 | 3.180 | 3.060 | 3.150 | 3.150 | 29,056 |
| 2022-12-27 | 3.120 | 3.190 | 3.040 | 3.180 | 3.180 | 10,894 |
| 2022-12-23 | 3.200 | 3.200 | 3.120 | 3.170 | 3.170 | 13,314 |
| 2022-12-22 | 3.260 | 3.260 | 3.140 | 3.200 | 3.200 | 21,182 |
| 2022-12-21 | 3.250 | 3.290 | 3.250 | 3.280 | 3.280 | 7,157 |
| 2022-12-20 | 3.270 | 3.290 | 3.170 | 3.250 | 3.250 | 1,647 |
| 2022-12-19 | 3.190 | 3.290 | 3.190 | 3.270 | 3.270 | 17,870 |
| 2022-12-16 | 3.160 | 3.300 | 3.160 | 3.180 | 3.180 | 10,401 |
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.