Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.500	11.500	11.350	11.350	11.350	2,932
2025-08-06	11.400	11.500	11.350	11.500	11.500	10,169
2025-08-05	10.950	11.500	10.950	11.350	11.350	32,750
2025-08-04	10.900	11.150	10.700	11.150	11.150	8,757
2025-08-01	10.750	11.100	10.700	10.700	10.700	13,209
2025-07-31	11.450	11.450	10.500	11.100	11.100	33,140
2025-07-30	11.500	11.500	11.300	11.300	11.300	509,130
2025-07-29	11.550	11.550	11.250	11.250	11.250	319,826
2025-07-28	11.600	11.600	11.400	11.550	11.550	296,078
2025-07-25	11.500	11.650	11.450	11.600	11.600	5,547
2025-07-24	11.350	11.650	11.200	11.600	11.600	4,899
2025-07-23	11.350	11.650	11.150	11.550	11.550	11,246
2025-07-22	11.350	11.450	11.150	11.150	11.150	3,757
2025-07-21	11.450	11.550	11.350	11.500	11.500	3,104
2025-07-18	11.650	11.700	11.250	11.550	11.550	7,365
2025-07-17	11.450	11.700	11.000	11.650	11.650	15,986
2025-07-16	11.400	11.450	11.150	11.450	11.450	7,442
2025-07-15	11.050	11.350	11.000	11.350	11.350	3,870
2025-07-14	10.850	11.050	10.850	11.050	11.050	1,445
2025-07-11	11.150	11.150	10.700	10.850	10.850	7,235
2025-07-10	11.100	11.150	10.900	11.050	11.050	9,471
2025-07-09	10.700	11.100	10.650	10.900	10.900	15,687
2025-07-08	10.600	10.800	10.600	10.700	10.700	5,177
2025-07-07	10.850	10.900	10.550	10.750	10.750	4,815
2025-07-04	10.500	10.900	10.450	10.900	10.900	18,296
2025-07-03	10.400	10.800	10.300	10.500	10.500	14,010
2025-07-02	10.450	10.450	10.050	10.450	10.450	8,301
2025-07-01	10.500	10.600	10.200	10.500	10.500	4,170
2025-06-30	10.750	10.750	10.400	10.500	10.500	11,925
2025-06-27	10.700	10.750	10.500	10.750	10.750	6,882
2025-06-26	10.350	10.700	10.350	10.650	10.650	9,302
2025-06-25	10.500	10.750	10.450	10.650	10.650	7,888
2025-06-24	10.700	10.750	10.600	10.750	10.750	6,531
2025-06-23	10.600	10.600	10.400	10.600	10.600	11,082
2025-06-20	10.500	10.650	10.200	10.400	10.400	17,028
2025-06-18	10.100	10.400	10.050	10.400	10.400	243,621
2025-06-17	10.100	10.400	10.100	10.200	10.200	25,689
2025-06-16	10.400	10.500	10.050	10.150	10.150	12,956
2025-06-13	10.900	11.000	10.100	10.200	10.200	50,758
2025-06-12	11.150	11.150	10.700	10.900	10.900	9,245
2025-06-11	11.100	11.150	10.600	11.150	11.150	19,006
2025-06-10	11.100	11.350	10.950	11.150	11.150	11,920
2025-06-09	11.250	11.350	11.000	11.000	11.000	14,148
2025-06-06	11.250	11.400	11.100	11.350	11.350	4,948
2025-06-05	11.700	11.700	11.000	11.400	11.400	37,903
2025-06-04	11.100	11.700	11.100	11.700	11.700	8,252
2025-06-03	11.700	11.700	11.200	11.550	11.550	4,786
2025-06-02	11.500	11.650	11.150	11.650	11.650	9,275
2025-05-30	11.250	11.700	11.050	11.500	11.500	16,462
2025-05-29	11.000	11.400	11.000	11.250	11.250	3,030
2025-05-28	11.200	11.200	11.000	11.150	11.150	4,570
2025-05-27	11.050	11.250	10.950	11.200	11.200	4,663
2025-05-26	11.000	11.250	10.800	11.050	11.050	25,592
2025-05-23	11.250	11.250	10.900	11.000	11.000	15,983
2025-05-22	11.400	11.400	11.100	11.200	11.200	13,230
2025-05-21	11.300	11.350	11.150	11.350	11.350	3,820
2025-05-20	11.400	11.400	11.000	11.400	11.400	8,406
2025-05-19	11.450	11.450	10.800	11.150	11.150	30,315
2025-05-16	11.450	11.500	11.200	11.450	11.450	10,823
2025-05-15	11.700	11.750	11.150	11.500	11.500	28,779

← NewerPage 6 of 21 · 1,253 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.