Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.340	12.400	11.760	11.860	11.860	16,148
2026-04-28	12.600	12.600	12.340	12.340	12.340	25,641
2026-04-27	12.400	12.700	12.260	12.620	12.620	42,783
2026-04-24	12.620	12.660	12.340	12.340	12.340	44,931
2026-04-23	12.360	12.540	12.200	12.500	12.500	93,765
2026-04-22	12.400	12.460	12.100	12.160	12.160	42,848
2026-04-21	12.460	12.500	12.300	12.440	12.440	69,168
2026-04-20	12.480	12.760	12.400	12.440	12.440	17,680
2026-04-17	12.380	12.760	12.100	12.480	12.480	91,761
2026-04-16	11.900	11.900	11.400	11.800	11.800	22,425
2026-04-15	11.700	11.900	11.480	11.800	11.800	25,321
2026-04-14	11.700	11.700	11.500	11.600	11.600	9,469
2026-04-13	11.660	11.700	11.320	11.700	11.700	6,700
2026-04-10	11.560	11.700	11.100	11.660	11.660	10,792
2026-04-09	11.160	11.460	11.080	11.440	11.440	4,249
2026-04-08	11.200	11.400	11.000	11.200	11.200	10,642
2026-04-07	10.700	11.340	10.600	10.940	10.940	2,357
2026-04-02	10.800	11.000	10.700	10.700	10.700	5,519
2026-04-01	10.550	10.950	10.550	10.800	10.800	25,944
2026-03-31	10.300	10.700	10.300	10.550	10.550	14,718
2026-03-30	9.940	10.300	9.840	10.200	10.200	35,215
2026-03-27	10.550	10.600	9.860	10.300	10.300	45,074
2026-03-26	10.800	10.800	10.200	10.600	10.600	18,029
2026-03-25	10.500	10.900	10.500	10.700	10.700	15,591
2026-03-24	10.650	10.950	10.300	10.400	10.400	41,610
2026-03-23	10.700	11.200	10.300	10.800	10.800	98,850
2026-03-20	10.600	11.000	10.600	10.700	10.700	13,375
2026-03-19	11.000	11.000	10.500	10.600	10.600	39,703
2026-03-18	11.300	11.300	10.950	11.000	11.000	43,028
2026-03-17	11.400	11.400	11.150	11.150	11.150	18,116
2026-03-16	11.300	11.600	10.950	11.400	11.400	12,357
2026-03-13	10.950	11.300	10.950	11.300	11.300	9,077
2026-03-12	11.250	11.250	10.850	11.150	11.150	8,252
2026-03-11	11.500	11.500	11.100	11.250	11.250	16,086
2026-03-10	11.650	11.900	11.300	11.550	11.550	27,766
2026-03-09	10.850	11.700	10.800	11.650	11.650	24,942
2026-03-06	11.700	11.700	11.100	11.150	11.150	16,096
2026-03-05	11.550	11.550	11.300	11.500	11.500	8,351
2026-03-04	11.200	11.700	11.200	11.550	11.550	15,527
2026-03-03	11.700	11.750	10.950	11.400	11.400	53,701
2026-03-02	11.650	11.850	10.650	11.850	11.850	71,126
2026-02-27	11.900	12.050	11.700	11.850	11.850	122,817
2026-02-26	11.950	12.200	11.850	11.850	11.850	19,768
2026-02-25	11.850	11.950	11.550	11.900	11.900	128,940
2026-02-24	12.200	12.250	11.700	12.000	12.000	23,668
2026-02-23	12.200	12.350	12.100	12.200	12.200	64,164
2026-02-20	12.450	12.550	12.100	12.400	12.400	10,489
2026-02-19	12.500	12.650	12.150	12.400	12.400	21,797
2026-02-18	12.600	12.700	12.350	12.500	12.500	14,750
2026-02-17	12.500	12.500	12.350	12.500	12.500	16,904
2026-02-16	12.450	12.500	12.400	12.500	12.500	8,877
2026-02-13	12.400	12.500	12.050	12.350	12.350	14,379
2026-02-12	12.500	12.600	12.200	12.450	12.450	5,966
2026-02-11	12.500	12.650	12.300	12.500	12.500	33,073
2026-02-10	12.450	12.550	12.250	12.450	12.450	116,301
2026-02-09	12.150	12.450	12.050	12.450	12.450	15,428
2026-02-06	12.300	12.550	11.750	12.000	12.000	32,430
2026-02-05	12.800	12.800	12.150	12.350	12.350	28,262
2026-02-04	12.800	12.900	12.650	12.900	12.900	11,510
2026-02-03	12.850	12.950	12.700	12.900	12.900	31,319

← NewerPage 3 of 5 · 249 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.