Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.250	13.300	13.100	13.300	13.300	2,165
2025-10-29	13.100	13.400	12.950	13.300	13.300	14,674
2025-10-28	13.550	13.650	12.900	13.300	13.300	33,320
2025-10-27	12.900	13.550	12.900	13.550	13.550	25,017
2025-10-24	12.850	12.900	12.850	12.900	12.900	9,605
2025-10-23	12.800	12.900	12.600	12.850	12.850	13,890
2025-10-22	12.800	12.900	12.600	12.800	12.800	18,793
2025-10-21	12.500	12.800	12.400	12.800	12.800	41,891
2025-10-20	11.950	12.500	11.900	12.500	12.500	326,199
2025-10-17	11.650	11.900	11.500	11.800	11.800	13,355
2025-10-16	11.650	11.650	11.500	11.650	11.650	3,822
2025-10-15	11.700	11.700	11.450	11.650	11.650	44,708
2025-10-14	11.500	11.700	11.450	11.700	11.700	6,186
2025-10-13	11.550	11.650	11.250	11.550	11.550	9,134
2025-10-10	11.600	11.600	11.400	11.550	11.550	9,071
2025-10-09	11.600	11.650	11.400	11.600	11.600	6,455
2025-10-08	11.700	11.700	11.450	11.600	11.600	9,570
2025-10-07	11.550	11.700	11.400	11.600	11.600	13,621
2025-10-06	11.500	11.600	11.250	11.600	11.600	11,256
2025-10-03	11.600	11.600	11.400	11.600	11.600	15,599
2025-10-02	11.500	11.550	11.300	11.550	11.550	11,145
2025-10-01	11.000	11.100	10.500	11.050	11.050	37,292
2025-09-30	10.900	11.000	10.600	10.850	10.850	5,425
2025-09-29	10.950	11.100	10.800	10.950	10.950	18,804
2025-09-26	11.100	11.100	10.600	10.950	10.950	28,630
2025-09-25	11.150	11.150	11.000	11.100	11.100	8,290
2025-09-24	11.200	11.200	10.900	11.150	11.150	9,227
2025-09-23	11.300	11.350	11.000	11.200	11.200	43,800
2025-09-22	11.700	11.700	11.350	11.400	11.400	8,933
2025-09-19	11.450	11.700	11.350	11.700	11.700	13,076
2025-09-18	11.450	11.600	11.350	11.450	11.450	14,238
2025-09-17	11.600	11.600	11.200	11.200	11.200	158,418
2025-09-16	11.550	11.600	11.300	11.600	11.600	12,460
2025-09-15	11.650	11.700	11.500	11.700	11.700	13,761
2025-09-12	11.600	11.700	11.550	11.650	11.650	10,372
2025-09-11	11.500	11.550	11.100	11.400	11.400	4,352
2025-09-10	11.700	11.700	10.900	11.450	11.450	5,886
2025-09-09	11.700	11.700	11.500	11.700	11.700	16,973
2025-09-08	11.500	11.750	11.450	11.700	11.700	6,404
2025-09-05	11.400	11.550	11.200	11.500	11.500	8,751
2025-09-04	11.300	11.450	11.000	11.450	11.450	8,285
2025-09-03	11.400	11.450	11.150	11.300	11.300	7,888
2025-09-02	11.400	11.500	10.850	11.400	11.400	28,659
2025-09-01	11.450	11.600	11.000	11.100	11.100	30,473
2025-08-29	11.900	11.900	11.200	11.450	11.450	41,880
2025-08-28	11.850	11.950	11.850	11.900	11.900	2,730
2025-08-27	11.900	12.000	11.850	11.900	11.900	15,129
2025-08-26	12.100	12.100	11.900	12.000	12.000	5,731
2025-08-25	12.000	12.150	11.900	12.150	12.150	5,476
2025-08-22	12.000	12.100	11.950	12.050	12.050	3,509
2025-08-21	11.850	12.100	11.850	12.050	12.050	7,963
2025-08-20	12.350	12.350	11.900	11.900	11.900	24,828
2025-08-19	11.850	12.350	11.750	12.300	12.300	13,679
2025-08-18	11.900	12.000	11.800	11.800	11.800	31,439
2025-08-14	12.050	12.200	11.700	11.800	11.800	397,117
2025-08-13	12.050	12.050	11.750	12.050	12.050	78,454
2025-08-12	11.650	12.250	11.250	12.000	12.000	45,677
2025-08-11	11.400	11.600	11.400	11.600	11.600	213,308
2025-08-08	11.500	11.500	11.000	11.400	11.400	10,856
2025-08-07	11.500	11.500	11.350	11.350	11.350	2,932

← NewerPage 5 of 21 · 1,252 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.