Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.160 | 3.300 | 3.160 | 3.180 | 3.180 | 10,401 |
| 2022-12-15 | 3.210 | 3.220 | 3.160 | 3.220 | 3.220 | 8,296 |
| 2022-12-14 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 2,699 |
| 2022-12-13 | 3.230 | 3.330 | 3.230 | 3.300 | 3.300 | 1,200 |
| 2022-12-12 | 3.390 | 3.390 | 3.200 | 3.370 | 3.370 | 8,427 |
| 2022-12-09 | 3.390 | 3.400 | 3.300 | 3.390 | 3.390 | 4,652 |
| 2022-12-08 | 3.380 | 3.390 | 3.370 | 3.390 | 3.390 | 5,694 |
| 2022-12-07 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,857 |
| 2022-12-06 | 3.350 | 3.420 | 3.350 | 3.350 | 3.350 | 5,223 |
| 2022-12-05 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 2,070 |
| 2022-12-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,280 |
| 2022-12-01 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 15,523 |
| 2022-11-30 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 2,220 |
| 2022-11-29 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 15,261 |
| 2022-11-28 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 10,281 |
| 2022-11-25 | 3.320 | 3.320 | 3.270 | 3.280 | 3.280 | 118 |
| 2022-11-24 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 6,015 |
| 2022-11-23 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 3,614 |
| 2022-11-22 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 2,010 |
| 2022-11-21 | 3.290 | 3.300 | 3.260 | 3.300 | 3.300 | 10,249 |
| 2022-11-18 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 2,175 |
| 2022-11-17 | 3.280 | 3.300 | 3.270 | 3.300 | 3.300 | 982 |
| 2022-11-16 | 3.200 | 3.290 | 3.200 | 3.280 | 3.280 | 5,315 |
| 2022-11-15 | 3.250 | 3.350 | 3.220 | 3.290 | 3.290 | 2,516 |
| 2022-11-14 | 3.260 | 3.330 | 3.170 | 3.200 | 3.200 | 2,648 |
| 2022-11-10 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 1,680 |
| 2022-11-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,502 |
| 2022-11-08 | 3.330 | 3.330 | 3.100 | 3.270 | 3.270 | 2,049 |
| 2022-11-07 | 3.160 | 3.360 | 3.100 | 3.360 | 3.360 | 13,436 |
| 2022-11-04 | 3.190 | 3.190 | 3.050 | 3.170 | 3.170 | 6,259 |
| 2022-11-03 | 3.090 | 3.350 | 3.090 | 3.200 | 3.200 | 26,690 |
| 2022-11-02 | 3.090 | 3.090 | 3.030 | 3.060 | 3.060 | 5,680 |
| 2022-10-31 | 3.100 | 3.110 | 3.030 | 3.110 | 3.110 | 7,959 |
| 2022-10-28 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 16 |
| 2022-10-27 | 3.120 | 3.120 | 3.050 | 3.120 | 3.120 | 1,368 |
| 2022-10-26 | 2.900 | 3.120 | 2.900 | 3.120 | 3.120 | 18,658 |
| 2022-10-25 | 2.840 | 3.080 | 2.840 | 3.000 | 3.000 | 21,280 |
| 2022-10-24 | 2.800 | 2.840 | 2.800 | 2.830 | 2.830 | 1,654 |
| 2022-10-21 | 2.770 | 2.800 | 2.770 | 2.790 | 2.790 | 5,721 |
| 2022-10-20 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 40 |
| 2022-10-19 | 2.660 | 2.790 | 2.660 | 2.790 | 2.790 | 1,002 |
| 2022-10-18 | 2.750 | 2.780 | 2.660 | 2.700 | 2.700 | 7,881 |
| 2022-10-17 | 2.770 | 2.770 | 2.700 | 2.700 | 2.700 | 9,250 |
| 2022-10-14 | 2.680 | 2.780 | 2.670 | 2.780 | 2.780 | 1,300 |
| 2022-10-13 | 2.730 | 2.830 | 2.700 | 2.830 | 2.830 | 2,097 |
| 2022-10-12 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 2,316 |
| 2022-10-11 | 2.750 | 2.750 | 2.740 | 2.740 | 2.740 | 580 |
| 2022-10-10 | 2.750 | 2.750 | 2.650 | 2.650 | 2.650 | 3,726 |
| 2022-10-07 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 6,927 |
| 2022-10-06 | 2.750 | 2.750 | 2.700 | 2.740 | 2.740 | 3,264 |
| 2022-10-05 | 2.890 | 2.890 | 2.730 | 2.730 | 2.730 | 7,967 |
| 2022-10-04 | 2.810 | 2.890 | 2.800 | 2.800 | 2.800 | 7,772 |
| 2022-10-03 | 2.770 | 2.830 | 2.720 | 2.820 | 2.820 | 1,301 |
| 2022-09-30 | 2.820 | 2.830 | 2.760 | 2.820 | 2.820 | 5,764 |
| 2022-09-29 | 2.830 | 2.830 | 2.740 | 2.740 | 2.740 | 6,988 |
| 2022-09-28 | 2.820 | 2.840 | 2.710 | 2.830 | 2.830 | 22,660 |
| 2022-09-27 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 950 |
| 2022-09-26 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 2,021 |
| 2022-09-23 | 2.910 | 2.910 | 2.860 | 2.900 | 2.900 | 4,449 |
| 2022-09-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 21,544 |
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.