Quercus TFI SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.680	13.900	13.420	13.580	13.580	17,085
2026-07-23	13.820	13.940	13.500	13.720	13.720	32,933
2026-07-22	13.900	13.960	13.540	13.800	13.800	33,991
2026-07-21	13.520	13.780	13.460	13.780	13.780	259,438
2026-07-20	13.060	13.600	12.940	13.540	13.540	22,169
2026-07-17	13.200	13.200	12.900	13.060	13.060	16,946
2026-07-16	12.900	13.360	12.740	13.300	13.300	16,127
2026-07-15	13.260	13.260	12.980	13.000	13.000	15,673
2026-07-14	13.220	13.360	13.080	13.240	13.240	20,849
2026-07-13	12.400	13.320	12.300	13.060	13.060	61,538
2026-07-10	12.360	12.420	12.180	12.420	12.420	245,517
2026-07-09	12.380	12.420	12.180	12.360	12.360	25,218
2026-07-08	12.420	12.440	12.120	12.320	12.320	22,671
2026-07-07	12.540	12.540	12.300	12.420	12.420	19,529
2026-07-06	12.500	12.600	12.380	12.560	12.560	55,585
2026-07-03	12.020	12.400	11.980	12.380	12.380	94,642
2026-07-02	12.000	12.120	11.840	11.980	11.980	71,324
2026-07-01	12.000	12.160	11.840	11.900	11.900	21,384
2026-06-30	12.060	12.200	11.960	12.000	12.000	8,120
2026-06-29	12.020	12.040	11.920	12.000	12.000	55,536
2026-06-26	11.900	11.960	11.500	11.800	11.800	13,908
2026-06-25	11.760	11.900	11.640	11.900	11.900	10,989
2026-06-24	11.800	11.960	11.740	11.740	11.740	9,031
2026-06-23	12.000	12.000	11.760	11.780	11.780	10,053
2026-06-22	12.000	12.000	11.760	12.000	12.000	35,696
2026-06-19	11.900	12.000	11.700	12.000	12.000	46,557
2026-06-18	11.940	11.940	11.700	11.800	11.800	19,330
2026-06-17	11.860	11.940	11.700	11.740	11.740	20,855
2026-06-16	11.940	12.000	11.800	11.820	11.820	8,855
2026-06-15	11.800	12.060	11.760	11.760	11.760	21,291
2026-06-12	11.980	12.100	11.740	11.800	11.800	30,653
2026-06-11	11.980	12.040	11.800	11.840	11.840	15,933
2026-06-10	11.840	12.000	11.760	11.800	11.800	10,979
2026-06-09	12.000	12.000	11.840	11.900	11.900	13,085
2026-06-08	11.780	12.160	11.100	12.160	12.160	21,687
2026-06-05	11.900	12.040	11.780	12.040	12.040	6,302
2026-06-03	11.840	11.980	11.680	11.900	11.900	3,819
2026-06-02	12.040	12.040	11.640	11.780	11.780	15,574
2026-06-01	12.160	12.160	11.840	11.880	11.880	9,153
2026-05-29	12.100	12.180	11.820	12.080	12.080	6,394
2026-05-28	12.140	12.200	11.640	12.000	12.000	12,740
2026-05-27	12.500	12.500	12.120	12.120	12.120	15,447
2026-05-26	12.460	12.640	12.440	12.500	12.500	25,504
2026-05-25	12.580	12.640	12.300	12.500	12.500	42,145
2026-05-22	12.660	12.660	12.240	12.500	12.500	35,000
2026-05-21	12.300	12.720	12.000	12.400	12.400	83,025
2026-05-20	12.000	12.000	11.860	11.860	11.860	20,915
2026-05-19	11.620	11.980	11.620	11.980	11.980	18,417
2026-05-18	11.680	11.920	11.660	11.700	11.700	4,759
2026-05-15	12.000	12.000	11.500	11.680	11.680	18,452
2026-05-14	11.720	11.980	11.720	11.920	11.920	6,239
2026-05-13	11.800	11.860	11.760	11.800	11.800	10,079
2026-05-12	12.340	12.340	11.620	11.880	11.880	27,206
2026-05-11	12.160	12.160	11.820	12.100	12.100	15,012
2026-05-08	11.860	12.120	11.800	12.100	12.100	10,923
2026-05-07	11.900	12.080	11.500	11.860	11.860	7,766
2026-05-06	11.800	12.260	11.800	11.900	11.900	10,680
2026-05-05	11.980	12.000	11.780	11.800	11.800	10,499
2026-05-04	12.080	12.080	11.760	11.820	11.820	11,113
2026-04-30	11.860	12.000	11.620	12.000	12.000	28,564

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.