Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.950 | 11.950 | 11.650 | 11.700 | 11.700 | 7,858 |
| 2025-05-13 | 11.800 | 11.900 | 11.700 | 11.900 | 11.900 | 7,746 |
| 2025-05-12 | 11.700 | 12.200 | 11.450 | 11.800 | 11.800 | 76,509 |
| 2025-05-09 | 11.500 | 11.650 | 11.300 | 11.400 | 11.400 | 9,632 |
| 2025-05-08 | 11.650 | 11.700 | 11.100 | 11.600 | 11.600 | 46,682 |
| 2025-05-07 | 11.150 | 11.650 | 11.150 | 11.650 | 11.650 | 37,901 |
| 2025-05-06 | 10.950 | 11.400 | 10.700 | 11.100 | 11.100 | 40,563 |
| 2025-05-05 | 10.950 | 11.000 | 10.750 | 11.000 | 11.000 | 17,203 |
| 2025-05-02 | 10.500 | 11.000 | 10.500 | 10.850 | 10.850 | 33,207 |
| 2025-04-30 | 10.450 | 10.600 | 10.400 | 10.450 | 10.450 | 55,255 |
| 2025-04-29 | 10.250 | 10.400 | 9.920 | 10.400 | 10.400 | 15,375 |
| 2025-04-28 | 10.450 | 10.500 | 10.200 | 10.250 | 10.250 | 15,333 |
| 2025-04-25 | 10.400 | 10.500 | 10.200 | 10.450 | 10.450 | 16,926 |
| 2025-04-24 | 10.350 | 10.400 | 10.150 | 10.250 | 10.250 | 6,164 |
| 2025-04-23 | 10.300 | 10.400 | 9.780 | 10.200 | 10.200 | 10,597 |
| 2025-04-22 | 10.400 | 10.450 | 10.200 | 10.300 | 10.300 | 9,370 |
| 2025-04-17 | 10.450 | 10.500 | 10.400 | 10.400 | 10.400 | 16,155 |
| 2025-04-16 | 10.400 | 10.500 | 10.200 | 10.400 | 10.400 | 20,410 |
| 2025-04-15 | 10.400 | 10.400 | 10.150 | 10.400 | 10.400 | 11,148 |
| 2025-04-14 | 10.400 | 10.400 | 10.050 | 10.400 | 10.400 | 9,676 |
| 2025-04-11 | 9.900 | 10.400 | 9.820 | 10.100 | 10.100 | 48,226 |
| 2025-04-10 | 9.700 | 10.000 | 9.700 | 9.800 | 9.800 | 25,370 |
| 2025-04-09 | 9.660 | 9.800 | 9.540 | 9.680 | 9.680 | 8,020 |
| 2025-04-08 | 9.740 | 9.880 | 9.500 | 9.720 | 9.720 | 16,919 |
| 2025-04-07 | 9.100 | 9.900 | 8.320 | 9.740 | 9.740 | 49,358 |
| 2025-04-04 | 9.400 | 9.800 | 9.220 | 9.360 | 9.360 | 43,819 |
| 2025-04-03 | 9.820 | 9.900 | 9.260 | 9.380 | 9.380 | 41,574 |
| 2025-04-02 | 9.800 | 9.880 | 9.760 | 9.820 | 9.820 | 23,537 |
| 2025-04-01 | 9.520 | 9.800 | 9.520 | 9.760 | 9.760 | 15,899 |
| 2025-03-31 | 9.580 | 9.700 | 9.460 | 9.520 | 9.520 | 14,659 |
| 2025-03-28 | 9.760 | 9.760 | 9.460 | 9.560 | 9.560 | 15,019 |
| 2025-03-27 | 9.780 | 9.780 | 9.540 | 9.540 | 9.540 | 11,146 |
| 2025-03-26 | 9.980 | 9.980 | 9.560 | 9.760 | 9.760 | 28,325 |
| 2025-03-25 | 9.800 | 9.980 | 9.800 | 9.980 | 9.980 | 55,571 |
| 2025-03-24 | 9.660 | 9.780 | 9.660 | 9.720 | 9.720 | 29,009 |
| 2025-03-21 | 9.640 | 9.740 | 9.420 | 9.420 | 9.420 | 61,082 |
| 2025-03-20 | 9.640 | 9.640 | 9.400 | 9.500 | 9.500 | 16,765 |
| 2025-03-19 | 9.500 | 9.640 | 9.360 | 9.540 | 9.540 | 11,713 |
| 2025-03-18 | 9.380 | 9.500 | 9.200 | 9.500 | 9.500 | 78,822 |
| 2025-03-17 | 9.380 | 9.380 | 9.220 | 9.380 | 9.380 | 3,128 |
| 2025-03-14 | 9.080 | 9.340 | 9.060 | 9.340 | 9.340 | 16,740 |
| 2025-03-13 | 9.180 | 9.260 | 8.800 | 9.060 | 9.060 | 32,988 |
| 2025-03-12 | 9.160 | 9.260 | 9.120 | 9.180 | 9.180 | 10,365 |
| 2025-03-11 | 9.120 | 9.160 | 8.880 | 9.160 | 9.160 | 18,605 |
| 2025-03-10 | 9.140 | 9.240 | 9.040 | 9.040 | 9.040 | 3,702 |
| 2025-03-07 | 9.180 | 9.240 | 9.000 | 9.140 | 9.140 | 15,124 |
| 2025-03-06 | 9.100 | 9.300 | 8.600 | 9.180 | 9.180 | 27,332 |
| 2025-03-05 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 11,775 |
| 2025-03-04 | 9.060 | 9.100 | 8.940 | 9.000 | 9.000 | 8,585 |
| 2025-03-03 | 9.000 | 9.080 | 8.920 | 9.000 | 9.000 | 2,353 |
| 2025-02-28 | 8.900 | 9.080 | 8.620 | 8.980 | 8.980 | 9,229 |
| 2025-02-27 | 8.960 | 9.140 | 8.840 | 8.900 | 8.900 | 4,266 |
| 2025-02-26 | 9.160 | 9.200 | 8.620 | 8.980 | 8.980 | 5,592 |
| 2025-02-25 | 9.180 | 9.200 | 9.040 | 9.160 | 9.160 | 3,917 |
| 2025-02-24 | 9.020 | 9.200 | 8.920 | 9.200 | 9.200 | 4,352 |
| 2025-02-21 | 9.080 | 9.200 | 9.080 | 9.140 | 9.140 | 13,855 |
| 2025-02-20 | 8.760 | 9.080 | 8.760 | 9.060 | 9.060 | 62,591 |
| 2025-02-19 | 8.780 | 8.780 | 8.620 | 8.700 | 8.700 | 3,596 |
| 2025-02-18 | 8.800 | 8.800 | 8.500 | 8.720 | 8.720 | 14,511 |
| 2025-02-17 | 8.540 | 8.800 | 8.220 | 8.800 | 8.800 | 23,360 |
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.