Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.850	12.950	12.700	12.900	12.900	31,319
2026-02-02	12.800	12.950	12.400	12.800	12.800	33,741
2026-01-30	12.700	12.950	12.600	12.800	12.800	30,522
2026-01-29	13.050	13.200	12.600	12.600	12.600	10,576
2026-01-28	13.200	13.200	13.000	13.100	13.100	96,018
2026-01-27	12.700	13.150	12.600	13.150	13.150	55,790
2026-01-26	12.850	12.900	12.450	12.550	12.550	20,441
2026-01-23	12.900	12.900	12.650	12.800	12.800	9,550
2026-01-22	12.550	12.950	12.400	12.800	12.800	29,626
2026-01-21	12.500	12.500	12.350	12.350	12.350	8,784
2026-01-20	12.750	12.750	12.350	12.450	12.450	24,194
2026-01-19	12.800	12.850	12.650	12.750	12.750	13,856
2026-01-16	12.600	12.950	12.600	12.800	12.800	23,583
2026-01-15	12.550	12.600	12.550	12.550	12.550	6,209
2026-01-14	12.550	12.700	12.550	12.650	12.650	6,518
2026-01-13	12.700	12.800	12.300	12.700	12.700	71,999
2026-01-12	12.600	12.700	12.250	12.500	12.500	44,186
2026-01-09	12.500	12.750	12.450	12.600	12.600	15,158
2026-01-08	12.650	12.800	12.500	12.650	12.650	23,585
2026-01-07	12.800	12.800	12.500	12.650	12.650	20,980
2026-01-05	12.800	12.950	12.450	12.800	12.800	50,956
2026-01-02	12.550	12.850	12.500	12.700	12.700	31,071
2025-12-30	12.850	12.850	12.500	12.600	12.600	29,940
2025-12-29	12.500	12.850	12.450	12.850	12.850	55,273
2025-12-23	12.850	12.850	12.500	12.750	12.750	4,529
2025-12-22	13.050	13.250	12.450	12.800	12.800	38,227
2025-12-19	12.700	13.000	12.450	13.000	13.000	1,783,835
2025-12-18	12.550	12.800	12.450	12.700	12.700	18,406
2025-12-17	12.950	12.950	12.550	12.750	12.750	11,019
2025-12-16	12.700	13.000	12.700	12.950	12.950	228,253
2025-12-15	12.750	12.800	12.350	12.700	12.700	39,357
2025-12-12	12.600	12.750	12.600	12.750	12.750	9,561
2025-12-11	12.400	12.700	12.400	12.500	12.500	17,409
2025-12-10	12.600	12.650	12.400	12.450	12.450	12,987
2025-12-09	12.800	12.800	12.350	12.500	12.500	18,931
2025-12-08	12.800	12.800	12.350	12.800	12.800	20,668
2025-12-05	13.100	13.100	12.700	13.000	13.000	3,688
2025-12-04	13.000	13.100	13.000	13.100	13.100	4,718
2025-12-03	13.200	13.200	13.000	13.000	13.000	3,363
2025-12-02	13.300	13.300	13.100	13.100	13.100	11,459
2025-12-01	13.500	13.500	12.800	13.200	13.200	10,675
2025-11-28	12.900	13.200	12.650	13.150	13.150	14,405
2025-11-27	12.550	12.900	12.500	12.750	12.750	7,329
2025-11-26	12.250	12.950	12.250	12.550	12.550	14,455
2025-11-25	12.350	12.450	12.050	12.100	12.100	8,361
2025-11-24	12.350	12.650	12.050	12.200	12.200	12,555
2025-11-21	12.500	12.650	11.850	12.150	12.150	17,838
2025-11-20	12.350	12.950	12.350	12.850	12.850	19,932
2025-11-19	12.300	12.750	12.050	12.300	12.300	8,224
2025-11-18	12.850	12.850	12.050	12.450	12.450	56,749
2025-11-17	12.900	13.100	12.850	12.850	12.850	26,645
2025-11-14	13.000	13.000	12.850	12.950	12.950	10,737
2025-11-13	13.100	13.150	12.900	13.000	13.000	26,439
2025-11-12	13.100	13.200	13.000	13.050	13.050	6,855
2025-11-10	12.800	13.050	12.800	13.050	13.050	8,161
2025-11-07	13.150	13.300	12.600	13.000	13.000	20,062
2025-11-06	13.000	13.150	12.800	13.100	13.100	4,828
2025-11-05	12.750	13.000	12.600	13.000	13.000	9,108
2025-11-04	13.050	13.100	12.550	12.650	12.650	15,761
2025-11-03	13.000	13.250	13.000	13.200	13.200	11,854

← NewerPage 4 of 21 · 1,251 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.