Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.880 | 3.930 | 3.820 | 3.880 | 3.880 | 7,029 |
| 2022-03-29 | 3.700 | 3.900 | 3.630 | 3.820 | 3.820 | 44,692 |
| 2022-03-28 | 3.650 | 3.700 | 3.610 | 3.700 | 3.700 | 3,187 |
| 2022-03-25 | 3.660 | 3.670 | 3.600 | 3.600 | 3.600 | 2,076 |
| 2022-03-24 | 3.740 | 3.740 | 3.600 | 3.670 | 3.670 | 17,094 |
| 2022-03-23 | 3.530 | 3.760 | 3.480 | 3.640 | 3.640 | 69,027 |
| 2022-03-22 | 3.490 | 3.550 | 3.490 | 3.520 | 3.520 | 5,325 |
| 2022-03-21 | 3.450 | 3.500 | 3.350 | 3.490 | 3.490 | 15,260 |
| 2022-03-18 | 3.500 | 3.510 | 3.300 | 3.300 | 3.300 | 11,375 |
| 2022-03-17 | 3.400 | 3.550 | 3.400 | 3.500 | 3.500 | 6,365 |
| 2022-03-16 | 3.250 | 3.400 | 3.200 | 3.400 | 3.400 | 5,398 |
| 2022-03-15 | 3.510 | 3.520 | 3.190 | 3.360 | 3.360 | 26,077 |
| 2022-03-14 | 3.510 | 3.580 | 3.510 | 3.570 | 3.570 | 1,652 |
| 2022-03-11 | 3.440 | 3.590 | 3.440 | 3.510 | 3.510 | 9,327 |
| 2022-03-10 | 3.370 | 3.490 | 3.190 | 3.440 | 3.440 | 26,715 |
| 2022-03-09 | 3.300 | 3.370 | 3.170 | 3.260 | 3.260 | 6,576 |
| 2022-03-08 | 3.070 | 3.600 | 3.040 | 3.280 | 3.280 | 23,150 |
| 2022-03-07 | 3.150 | 3.160 | 3.020 | 3.160 | 3.160 | 14,624 |
| 2022-03-04 | 3.220 | 3.220 | 3.130 | 3.200 | 3.200 | 3,855 |
| 2022-03-03 | 3.220 | 3.320 | 3.080 | 3.220 | 3.220 | 3,973 |
| 2022-03-02 | 3.280 | 3.280 | 3.100 | 3.220 | 3.220 | 38,128 |
| 2022-03-01 | 3.380 | 3.380 | 3.150 | 3.200 | 3.200 | 10,710 |
| 2022-02-28 | 3.100 | 3.380 | 3.100 | 3.340 | 3.340 | 19,644 |
| 2022-02-25 | 3.050 | 3.250 | 3.050 | 3.140 | 3.140 | 61,884 |
| 2022-02-24 | 3.390 | 3.390 | 2.700 | 3.100 | 3.100 | 206,165 |
| 2022-02-23 | 3.600 | 3.640 | 3.510 | 3.510 | 3.510 | 15,880 |
| 2022-02-22 | 3.530 | 3.600 | 3.420 | 3.600 | 3.600 | 21,761 |
| 2022-02-21 | 3.700 | 3.760 | 3.550 | 3.650 | 3.650 | 13,897 |
| 2022-02-18 | 3.700 | 3.790 | 3.700 | 3.780 | 3.780 | 6,851 |
| 2022-02-17 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 6,223 |
| 2022-02-16 | 3.760 | 3.890 | 3.730 | 3.770 | 3.770 | 26,472 |
| 2022-02-15 | 3.760 | 3.760 | 3.670 | 3.740 | 3.740 | 13,261 |
| 2022-02-14 | 3.750 | 3.830 | 3.620 | 3.670 | 3.670 | 8,343 |
| 2022-02-11 | 3.690 | 3.870 | 3.670 | 3.840 | 3.840 | 17,727 |
| 2022-02-10 | 3.610 | 3.670 | 3.610 | 3.670 | 3.670 | 1,988 |
| 2022-02-09 | 3.640 | 3.670 | 3.640 | 3.670 | 3.670 | 7,150 |
| 2022-02-08 | 3.650 | 3.690 | 3.560 | 3.590 | 3.590 | 12,355 |
| 2022-02-07 | 3.650 | 3.650 | 3.630 | 3.650 | 3.650 | 5,951 |
| 2022-02-04 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 6,654 |
| 2022-02-03 | 3.610 | 3.620 | 3.610 | 3.610 | 3.610 | 15,620 |
| 2022-02-02 | 3.640 | 3.670 | 3.600 | 3.600 | 3.600 | 18,050 |
| 2022-02-01 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 13,813 |
| 2022-01-31 | 3.590 | 3.650 | 3.590 | 3.590 | 3.590 | 9,451 |
| 2022-01-28 | 3.610 | 3.640 | 3.570 | 3.620 | 3.620 | 31,026 |
| 2022-01-27 | 3.600 | 3.670 | 3.540 | 3.610 | 3.610 | 34,415 |
| 2022-01-26 | 3.550 | 3.680 | 3.550 | 3.600 | 3.600 | 43,868 |
| 2022-01-25 | 3.680 | 3.680 | 3.500 | 3.550 | 3.550 | 41,123 |
| 2022-01-24 | 3.900 | 3.940 | 3.550 | 3.570 | 3.570 | 85,337 |
| 2022-01-21 | 3.950 | 3.950 | 3.910 | 3.920 | 3.920 | 24,007 |
| 2022-01-20 | 3.970 | 4.010 | 3.920 | 3.930 | 3.930 | 19,364 |
| 2022-01-19 | 3.960 | 4.050 | 3.960 | 3.960 | 3.960 | 9,319 |
| 2022-01-18 | 4.140 | 4.140 | 3.990 | 4.010 | 4.010 | 26,468 |
| 2022-01-17 | 4.010 | 4.070 | 4.000 | 4.070 | 4.070 | 19,018 |
| 2022-01-14 | 4.070 | 4.070 | 4.030 | 4.040 | 4.040 | 4,041 |
| 2022-01-13 | 4.040 | 4.120 | 4.040 | 4.080 | 4.080 | 14,481 |
| 2022-01-12 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 13,031 |
| 2022-01-11 | 4.060 | 4.160 | 4.060 | 4.110 | 4.110 | 6,314 |
| 2022-01-10 | 4.080 | 4.170 | 4.000 | 4.160 | 4.160 | 17,057 |
| 2022-01-07 | 4.170 | 4.190 | 4.060 | 4.080 | 4.080 | 15,963 |
| 2022-01-05 | 4.150 | 4.250 | 4.150 | 4.180 | 4.180 | 7,073 |
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.