Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 1,280 |
| 2022-09-20 | 2.930 | 2.930 | 2.910 | 2.910 | 2.910 | 5,660 |
| 2022-09-19 | 3.020 | 3.020 | 2.900 | 2.990 | 2.990 | 4,773 |
| 2022-09-16 | 3.050 | 3.050 | 2.950 | 3.020 | 3.020 | 1,319 |
| 2022-09-15 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 208 |
| 2022-09-14 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 8,979 |
| 2022-09-13 | 3.110 | 3.140 | 3.010 | 3.050 | 3.050 | 7,275 |
| 2022-09-12 | 3.080 | 3.080 | 3.070 | 3.080 | 3.080 | 2,787 |
| 2022-09-09 | 3.060 | 3.090 | 3.020 | 3.070 | 3.070 | 3,815 |
| 2022-09-08 | 3.070 | 3.090 | 3.010 | 3.080 | 3.080 | 1,887 |
| 2022-09-07 | 3.010 | 3.090 | 2.900 | 3.000 | 3.000 | 5,746 |
| 2022-09-06 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 421 |
| 2022-09-05 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 1,904 |
| 2022-09-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 187 |
| 2022-09-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2022-08-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,492 |
| 2022-08-30 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 15,624 |
| 2022-08-29 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 5,732 |
| 2022-08-26 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 4,757 |
| 2022-08-25 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 1,904 |
| 2022-08-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 5 |
| 2022-08-23 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 15 |
| 2022-08-22 | 3.090 | 3.110 | 3.090 | 3.090 | 3.090 | 15,443 |
| 2022-08-19 | 3.120 | 3.120 | 3.090 | 3.110 | 3.110 | 5,134 |
| 2022-08-18 | 3.250 | 3.250 | 3.100 | 3.150 | 3.150 | 21,766 |
| 2022-08-17 | 3.300 | 3.300 | 3.230 | 3.230 | 3.230 | 5,300 |
| 2022-08-16 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 23,745 |
| 2022-08-12 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 28,410 |
| 2022-08-11 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 52 |
| 2022-08-10 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 908 |
| 2022-08-09 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 5,396 |
| 2022-08-08 | 3.370 | 3.370 | 3.240 | 3.240 | 3.240 | 7,206 |
| 2022-08-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 140 |
| 2022-08-04 | 3.420 | 3.420 | 3.270 | 3.420 | 3.420 | 1,195 |
| 2022-08-03 | 3.390 | 3.400 | 3.370 | 3.370 | 3.370 | 1,044 |
| 2022-08-02 | 3.270 | 3.380 | 3.250 | 3.380 | 3.380 | 2,434 |
| 2022-08-01 | 3.360 | 3.370 | 3.270 | 3.360 | 3.360 | 3,672 |
| 2022-07-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 5 |
| 2022-07-28 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 1,730 |
| 2022-07-27 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 3,634 |
| 2022-07-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2022-07-25 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 3,450 |
| 2022-07-22 | 3.280 | 3.290 | 3.250 | 3.250 | 3.250 | 4,680 |
| 2022-07-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,274 |
| 2022-07-20 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 4,059 |
| 2022-07-19 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 10,061 |
| 2022-07-18 | 3.250 | 3.350 | 3.250 | 3.290 | 3.290 | 13,758 |
| 2022-07-15 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 225 |
| 2022-07-14 | 3.150 | 3.190 | 3.110 | 3.190 | 3.190 | 1,533 |
| 2022-07-13 | 3.170 | 3.170 | 3.140 | 3.170 | 3.170 | 6,906 |
| 2022-07-12 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 4,196 |
| 2022-07-11 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 1,493 |
| 2022-07-08 | 3.180 | 3.230 | 3.100 | 3.200 | 3.200 | 3,885 |
| 2022-07-07 | 3.350 | 3.350 | 3.150 | 3.170 | 3.170 | 33,791 |
| 2022-07-06 | 3.310 | 3.370 | 3.250 | 3.370 | 3.370 | 12,034 |
| 2022-07-05 | 3.330 | 3.350 | 3.280 | 3.350 | 3.350 | 3,756 |
| 2022-07-04 | 3.410 | 3.410 | 3.200 | 3.330 | 3.330 | 13,908 |
| 2022-07-01 | 3.410 | 3.500 | 3.410 | 3.420 | 3.420 | 2,709 |
| 2022-06-30 | 3.420 | 3.420 | 3.360 | 3.420 | 3.420 | 346 |
| 2022-06-29 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 6,055 |
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.