Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.250 | 4.320 | 3.950 | 4.150 | 4.150 | 43,108 |
| 2022-01-03 | 4.080 | 4.250 | 4.070 | 4.200 | 4.200 | 29,839 |
| 2021-12-30 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 4,941 |
| 2021-12-29 | 4.000 | 4.150 | 4.000 | 4.100 | 4.100 | 13,193 |
| 2021-12-28 | 4.020 | 4.120 | 4.010 | 4.080 | 4.080 | 110,467 |
| 2021-12-27 | 4.110 | 4.110 | 3.970 | 4.110 | 4.110 | 61,882 |
| 2021-12-23 | 4.090 | 4.140 | 4.030 | 4.050 | 4.050 | 43,079 |
| 2021-12-22 | 4.000 | 4.120 | 3.960 | 4.100 | 4.100 | 74,182 |
| 2021-12-21 | 4.060 | 4.140 | 4.010 | 4.040 | 4.040 | 34,515 |
| 2021-12-20 | 4.010 | 4.140 | 4.000 | 4.130 | 4.130 | 22,249 |
| 2021-12-17 | 4.140 | 4.150 | 4.000 | 4.010 | 4.010 | 2,403 |
| 2021-12-16 | 4.060 | 4.150 | 4.060 | 4.140 | 4.140 | 4,985 |
| 2021-12-15 | 4.050 | 4.160 | 3.970 | 4.060 | 4.060 | 108,899 |
| 2021-12-14 | 4.100 | 4.100 | 3.950 | 4.020 | 4.020 | 24,353 |
| 2021-12-13 | 3.950 | 4.100 | 3.940 | 4.080 | 4.080 | 31,502 |
| 2021-12-10 | 4.010 | 4.010 | 3.910 | 3.960 | 3.960 | 6,535 |
| 2021-12-09 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 9,250 |
| 2021-12-08 | 4.090 | 4.100 | 4.010 | 4.020 | 4.020 | 4,202 |
| 2021-12-07 | 4.050 | 4.100 | 3.980 | 4.100 | 4.100 | 33,087 |
| 2021-12-06 | 4.040 | 4.160 | 3.970 | 4.050 | 4.050 | 59,329 |
| 2021-12-03 | 4.150 | 4.160 | 4.010 | 4.160 | 4.160 | 12,703 |
| 2021-12-02 | 4.150 | 4.170 | 4.040 | 4.040 | 4.040 | 3,580 |
| 2021-12-01 | 4.000 | 4.170 | 4.000 | 4.170 | 4.170 | 897 |
| 2021-11-30 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 5,450 |
| 2021-11-29 | 4.010 | 4.120 | 4.000 | 4.080 | 4.080 | 30,636 |
| 2021-11-26 | 4.030 | 4.130 | 3.960 | 4.020 | 4.020 | 22,249 |
| 2021-11-25 | 4.200 | 4.200 | 4.060 | 4.080 | 4.080 | 5,757 |
| 2021-11-24 | 4.200 | 4.260 | 4.100 | 4.210 | 4.210 | 11,615 |
| 2021-11-23 | 4.110 | 4.200 | 4.100 | 4.190 | 4.190 | 6,380 |
| 2021-11-22 | 4.130 | 4.200 | 4.100 | 4.180 | 4.180 | 15,410 |
| 2021-11-19 | 4.230 | 4.290 | 4.120 | 4.130 | 4.130 | 25,057 |
| 2021-11-18 | 4.350 | 4.350 | 4.150 | 4.230 | 4.230 | 17,668 |
| 2021-11-17 | 4.300 | 4.370 | 4.130 | 4.230 | 4.230 | 52,707 |
| 2021-11-16 | 4.270 | 4.380 | 4.250 | 4.370 | 4.370 | 15,947 |
| 2021-11-15 | 4.380 | 4.440 | 4.200 | 4.240 | 4.240 | 30,386 |
| 2021-11-12 | 4.400 | 4.540 | 4.310 | 4.470 | 4.470 | 23,758 |
| 2021-11-10 | 4.510 | 4.540 | 4.340 | 4.400 | 4.400 | 9,568 |
| 2021-11-09 | 4.560 | 4.560 | 4.320 | 4.350 | 4.350 | 13,227 |
| 2021-11-08 | 4.440 | 4.570 | 4.440 | 4.470 | 4.470 | 32,260 |
| 2021-11-05 | 4.380 | 4.490 | 4.380 | 4.440 | 4.440 | 24,297 |
| 2021-11-04 | 4.360 | 4.440 | 4.310 | 4.360 | 4.360 | 47,608 |
| 2021-11-03 | 4.210 | 4.400 | 4.210 | 4.330 | 4.330 | 37,094 |
| 2021-11-02 | 4.040 | 4.240 | 4.040 | 4.160 | 4.160 | 61,619 |
| 2021-10-29 | 4.060 | 4.200 | 3.950 | 4.020 | 4.020 | 91,935 |
| 2021-10-28 | 4.150 | 4.170 | 4.030 | 4.040 | 4.040 | 52,818 |
| 2021-10-27 | 4.180 | 4.280 | 4.150 | 4.170 | 4.170 | 34,701 |
| 2021-10-26 | 4.230 | 4.270 | 4.140 | 4.250 | 4.250 | 20,449 |
| 2021-10-25 | 4.300 | 4.320 | 4.230 | 4.230 | 4.230 | 16,751 |
| 2021-10-22 | 4.340 | 4.380 | 4.300 | 4.300 | 4.300 | 18,646 |
| 2021-10-21 | 4.440 | 4.440 | 4.300 | 4.340 | 4.340 | 5,547 |
| 2021-10-20 | 4.440 | 4.440 | 4.300 | 4.400 | 4.400 | 27,012 |
| 2021-10-19 | 4.450 | 4.500 | 4.350 | 4.440 | 4.440 | 20,750 |
| 2021-10-18 | 4.400 | 4.450 | 4.230 | 4.380 | 4.380 | 4,993 |
| 2021-10-15 | 4.450 | 4.450 | 4.300 | 4.400 | 4.400 | 12,831 |
| 2021-10-14 | 4.460 | 4.500 | 4.390 | 4.390 | 4.390 | 14,394 |
← NewerPage 21 of 21 · 1,255 trading days
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.