Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.460 | 8.700 | 8.160 | 8.540 | 8.540 | 33,716 |
| 2025-02-13 | 8.580 | 8.660 | 8.400 | 8.400 | 8.400 | 8,286 |
| 2025-02-12 | 8.600 | 8.780 | 8.320 | 8.340 | 8.340 | 29,627 |
| 2025-02-11 | 8.080 | 8.460 | 8.040 | 8.400 | 8.400 | 50,433 |
| 2025-02-10 | 8.000 | 8.080 | 7.940 | 8.000 | 8.000 | 9,305 |
| 2025-02-07 | 7.880 | 8.040 | 7.880 | 8.000 | 8.000 | 14,238 |
| 2025-02-06 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 11,331 |
| 2025-02-05 | 7.960 | 7.980 | 7.720 | 7.760 | 7.760 | 5,227 |
| 2025-02-04 | 7.820 | 8.000 | 7.800 | 7.900 | 7.900 | 20,845 |
| 2025-02-03 | 7.700 | 7.840 | 7.500 | 7.840 | 7.840 | 6,741 |
| 2025-01-31 | 7.700 | 7.800 | 7.680 | 7.800 | 7.800 | 2,420 |
| 2025-01-30 | 7.720 | 7.840 | 7.720 | 7.720 | 7.720 | 2,497 |
| 2025-01-29 | 7.800 | 8.000 | 7.660 | 7.840 | 7.840 | 14,354 |
| 2025-01-28 | 7.880 | 7.880 | 7.740 | 7.820 | 7.820 | 1,818 |
| 2025-01-27 | 7.880 | 8.000 | 7.620 | 7.780 | 7.780 | 14,544 |
| 2025-01-24 | 8.060 | 8.060 | 7.920 | 7.920 | 7.920 | 2,585 |
| 2025-01-23 | 8.000 | 8.060 | 7.940 | 8.040 | 8.040 | 11,390 |
| 2025-01-22 | 7.940 | 8.080 | 7.920 | 7.980 | 7.980 | 5,380 |
| 2025-01-21 | 8.020 | 8.100 | 8.000 | 8.020 | 8.020 | 5,761 |
| 2025-01-20 | 7.900 | 8.040 | 7.720 | 8.000 | 8.000 | 16,560 |
| 2025-01-17 | 7.820 | 7.900 | 7.720 | 7.900 | 7.900 | 12,034 |
| 2025-01-16 | 7.760 | 7.840 | 7.700 | 7.820 | 7.820 | 4,144 |
| 2025-01-15 | 7.920 | 7.920 | 7.740 | 7.880 | 7.880 | 4,728 |
| 2025-01-14 | 7.900 | 7.900 | 7.680 | 7.900 | 7.900 | 4,892 |
| 2025-01-13 | 7.920 | 7.960 | 7.740 | 7.880 | 7.880 | 5,118 |
| 2025-01-10 | 7.920 | 7.920 | 7.700 | 7.920 | 7.920 | 16,316 |
| 2025-01-09 | 7.760 | 7.820 | 7.620 | 7.820 | 7.820 | 10,505 |
| 2025-01-08 | 7.700 | 7.820 | 7.700 | 7.760 | 7.760 | 5,803 |
| 2025-01-07 | 7.780 | 7.800 | 7.600 | 7.800 | 7.800 | 4,730 |
| 2025-01-03 | 7.740 | 7.800 | 7.600 | 7.800 | 7.800 | 10,536 |
| 2025-01-02 | 7.520 | 7.800 | 7.520 | 7.720 | 7.720 | 12,921 |
| 2024-12-30 | 7.660 | 7.720 | 7.480 | 7.660 | 7.660 | 7,835 |
| 2024-12-27 | 7.540 | 7.800 | 7.480 | 7.500 | 7.500 | 10,409 |
| 2024-12-23 | 7.700 | 7.880 | 7.400 | 7.600 | 7.600 | 17,825 |
| 2024-12-20 | 7.860 | 7.860 | 7.120 | 7.680 | 7.680 | 84,675 |
| 2024-12-19 | 7.980 | 7.980 | 7.640 | 7.700 | 7.700 | 28,142 |
| 2024-12-18 | 7.960 | 8.040 | 7.800 | 7.920 | 7.920 | 16,418 |
| 2024-12-17 | 8.160 | 8.160 | 7.960 | 8.020 | 8.020 | 43,342 |
| 2024-12-16 | 8.060 | 8.200 | 8.060 | 8.160 | 8.160 | 9,920 |
| 2024-12-13 | 8.000 | 8.060 | 7.800 | 8.040 | 8.040 | 4,671 |
| 2024-12-12 | 8.000 | 8.000 | 7.880 | 7.960 | 7.960 | 2,753 |
| 2024-12-11 | 8.020 | 8.040 | 7.880 | 7.900 | 7.900 | 4,858 |
| 2024-12-10 | 7.800 | 8.040 | 7.800 | 8.020 | 8.020 | 10,429 |
| 2024-12-09 | 7.900 | 7.900 | 7.640 | 7.800 | 7.800 | 6,157 |
| 2024-12-06 | 7.900 | 8.040 | 7.800 | 7.800 | 7.800 | 10,261 |
| 2024-12-05 | 7.660 | 7.900 | 7.580 | 7.900 | 7.900 | 21,173 |
| 2024-12-04 | 7.680 | 7.720 | 7.400 | 7.680 | 7.680 | 19,622 |
| 2024-12-03 | 7.980 | 8.040 | 7.760 | 7.800 | 7.800 | 3,863 |
| 2024-12-02 | 7.900 | 7.920 | 7.780 | 7.920 | 7.920 | 2,433 |
| 2024-11-29 | 7.820 | 7.880 | 7.760 | 7.760 | 7.760 | 4,353 |
| 2024-11-28 | 7.880 | 7.900 | 7.760 | 7.840 | 7.840 | 4,687 |
| 2024-11-27 | 7.840 | 7.900 | 7.840 | 7.880 | 7.880 | 3,980 |
| 2024-11-26 | 7.840 | 7.900 | 7.660 | 7.660 | 7.660 | 7,788 |
| 2024-11-25 | 7.820 | 7.900 | 7.620 | 7.840 | 7.840 | 4,513 |
| 2024-11-22 | 7.880 | 7.900 | 7.460 | 7.900 | 7.900 | 13,110 |
| 2024-11-21 | 7.820 | 7.900 | 7.800 | 7.880 | 7.880 | 6,282 |
| 2024-11-20 | 7.720 | 7.980 | 7.720 | 7.880 | 7.880 | 12,128 |
| 2024-11-19 | 8.120 | 8.220 | 7.700 | 7.780 | 7.780 | 11,654 |
| 2024-11-18 | 7.940 | 8.200 | 7.900 | 8.100 | 8.100 | 6,326 |
| 2024-11-15 | 8.120 | 8.120 | 8.020 | 8.120 | 8.120 | 18,229 |
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.