Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.390 | 3.500 | 3.390 | 3.410 | 3.410 | 3,044 |
| 2022-06-27 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 3,761 |
| 2022-06-24 | 3.480 | 3.480 | 3.330 | 3.400 | 3.400 | 8,903 |
| 2022-06-23 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 3,300 |
| 2022-06-22 | 3.350 | 3.350 | 3.320 | 3.320 | 3.320 | 681 |
| 2022-06-21 | 3.350 | 3.430 | 3.350 | 3.350 | 3.350 | 648 |
| 2022-06-20 | 3.350 | 3.390 | 3.350 | 3.350 | 3.350 | 1,642 |
| 2022-06-17 | 3.450 | 3.490 | 3.300 | 3.490 | 3.490 | 1,321 |
| 2022-06-15 | 3.450 | 3.540 | 3.290 | 3.350 | 3.350 | 2,284 |
| 2022-06-14 | 3.600 | 3.600 | 3.510 | 3.540 | 3.540 | 3,424 |
| 2022-06-13 | 3.590 | 3.630 | 3.510 | 3.520 | 3.520 | 13,094 |
| 2022-06-10 | 3.730 | 3.730 | 3.590 | 3.650 | 3.650 | 14,142 |
| 2022-06-09 | 3.650 | 3.740 | 3.650 | 3.740 | 3.740 | 35,383 |
| 2022-06-08 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 4,196 |
| 2022-06-07 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 8,805 |
| 2022-06-06 | 3.710 | 3.740 | 3.640 | 3.740 | 3.740 | 12,813 |
| 2022-06-03 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 3,749 |
| 2022-06-02 | 3.700 | 3.700 | 3.650 | 3.660 | 3.660 | 9,659 |
| 2022-06-01 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 5,602 |
| 2022-05-31 | 3.620 | 3.740 | 3.600 | 3.740 | 3.740 | 33,378 |
| 2022-05-30 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 2,203 |
| 2022-05-27 | 3.510 | 3.560 | 3.510 | 3.560 | 3.560 | 1,798 |
| 2022-05-26 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 3,226 |
| 2022-05-25 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 836 |
| 2022-05-24 | 3.580 | 3.590 | 3.530 | 3.530 | 3.530 | 432 |
| 2022-05-23 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 1,767 |
| 2022-05-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 51 |
| 2022-05-19 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 1,376 |
| 2022-05-18 | 3.560 | 3.630 | 3.540 | 3.540 | 3.540 | 10,139 |
| 2022-05-17 | 3.570 | 3.570 | 3.500 | 3.560 | 3.560 | 1,850 |
| 2022-05-16 | 3.530 | 3.630 | 3.490 | 3.590 | 3.590 | 5,503 |
| 2022-05-13 | 3.420 | 3.560 | 3.390 | 3.530 | 3.530 | 17,003 |
| 2022-05-12 | 3.590 | 3.590 | 3.400 | 3.400 | 3.400 | 10,537 |
| 2022-05-11 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 4,979 |
| 2022-05-10 | 3.500 | 3.590 | 3.400 | 3.550 | 3.550 | 4,533 |
| 2022-05-09 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 3,131 |
| 2022-05-06 | 3.630 | 3.630 | 3.330 | 3.460 | 3.460 | 24,663 |
| 2022-05-05 | 3.680 | 3.690 | 3.600 | 3.640 | 3.640 | 8,022 |
| 2022-05-04 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,528 |
| 2022-05-02 | 3.750 | 3.750 | 3.520 | 3.700 | 3.700 | 15,541 |
| 2022-04-29 | 3.770 | 3.770 | 3.680 | 3.750 | 3.750 | 3,342 |
| 2022-04-28 | 3.780 | 3.780 | 3.660 | 3.670 | 3.670 | 16,971 |
| 2022-04-27 | 3.740 | 3.790 | 3.740 | 3.790 | 3.790 | 3,320 |
| 2022-04-26 | 3.810 | 3.810 | 3.660 | 3.790 | 3.790 | 4,555 |
| 2022-04-25 | 3.840 | 3.840 | 3.600 | 3.780 | 3.780 | 15,320 |
| 2022-04-22 | 3.880 | 3.880 | 3.740 | 3.840 | 3.840 | 6,488 |
| 2022-04-21 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 12,630 |
| 2022-04-20 | 3.900 | 3.940 | 3.820 | 3.820 | 3.820 | 10,187 |
| 2022-04-19 | 3.950 | 3.960 | 3.820 | 3.870 | 3.870 | 21,118 |
| 2022-04-14 | 3.900 | 4.000 | 3.900 | 3.920 | 3.920 | 16,416 |
| 2022-04-13 | 3.890 | 3.940 | 3.840 | 3.930 | 3.930 | 9,111 |
| 2022-04-12 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 1,720 |
| 2022-04-11 | 3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 6,930 |
| 2022-04-08 | 3.730 | 3.880 | 3.710 | 3.800 | 3.800 | 10,636 |
| 2022-04-07 | 3.730 | 3.730 | 3.700 | 3.730 | 3.730 | 14,195 |
| 2022-04-06 | 3.850 | 3.850 | 3.660 | 3.700 | 3.700 | 16,542 |
| 2022-04-05 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 11,044 |
| 2022-04-04 | 3.780 | 3.900 | 3.720 | 3.860 | 3.860 | 26,160 |
| 2022-04-01 | 3.850 | 3.850 | 3.780 | 3.840 | 3.840 | 9,438 |
| 2022-03-31 | 3.880 | 3.940 | 3.850 | 3.850 | 3.850 | 11,908 |
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.