Quercus TFI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.280 | 8.300 | 8.120 | 8.120 | 8.120 | 9,571 |
| 2024-11-13 | 8.140 | 8.300 | 8.100 | 8.200 | 8.200 | 6,275 |
| 2024-11-12 | 8.360 | 8.420 | 8.020 | 8.100 | 8.100 | 15,273 |
| 2024-11-08 | 8.480 | 8.480 | 8.260 | 8.380 | 8.380 | 2,954 |
| 2024-11-07 | 8.400 | 8.500 | 8.400 | 8.420 | 8.420 | 7,379 |
| 2024-11-06 | 8.360 | 8.500 | 8.360 | 8.400 | 8.400 | 22,784 |
| 2024-11-05 | 8.240 | 8.400 | 8.240 | 8.340 | 8.340 | 19,556 |
| 2024-11-04 | 8.140 | 8.400 | 8.000 | 8.200 | 8.200 | 20,534 |
| 2024-10-31 | 8.000 | 8.000 | 7.700 | 8.000 | 8.000 | 6,018 |
| 2024-10-30 | 8.160 | 8.180 | 7.840 | 7.900 | 7.900 | 13,044 |
| 2024-10-29 | 7.980 | 8.120 | 7.960 | 8.120 | 8.120 | 17,702 |
| 2024-10-28 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 4,851 |
| 2024-10-25 | 7.960 | 8.000 | 7.920 | 7.980 | 7.980 | 7,297 |
| 2024-10-24 | 8.100 | 8.200 | 7.940 | 7.940 | 7.940 | 18,209 |
| 2024-10-23 | 8.040 | 8.140 | 8.000 | 8.100 | 8.100 | 22,121 |
| 2024-10-22 | 8.160 | 8.180 | 7.920 | 8.100 | 8.100 | 26,697 |
| 2024-10-21 | 8.020 | 8.160 | 7.840 | 8.060 | 8.060 | 91,597 |
| 2024-10-18 | 7.620 | 7.940 | 7.320 | 7.900 | 7.900 | 48,646 |
| 2024-10-17 | 7.620 | 7.900 | 7.620 | 7.680 | 7.680 | 16,171 |
| 2024-10-16 | 7.700 | 7.800 | 7.620 | 7.760 | 7.760 | 2,325 |
| 2024-10-15 | 7.700 | 7.780 | 7.680 | 7.780 | 7.780 | 5,553 |
| 2024-10-14 | 7.880 | 7.900 | 7.620 | 7.700 | 7.700 | 8,280 |
| 2024-10-11 | 7.900 | 7.980 | 7.880 | 7.980 | 7.980 | 6,008 |
| 2024-10-10 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 566 |
| 2024-10-09 | 8.000 | 8.020 | 7.980 | 7.980 | 7.980 | 2,058 |
| 2024-10-08 | 7.940 | 8.020 | 7.660 | 8.020 | 8.020 | 11,397 |
| 2024-10-07 | 7.920 | 8.140 | 7.920 | 7.980 | 7.980 | 18,313 |
| 2024-10-04 | 7.840 | 7.980 | 7.820 | 7.920 | 7.920 | 14,382 |
| 2024-10-03 | 7.880 | 7.880 | 7.840 | 7.840 | 7.840 | 3,622 |
| 2024-10-02 | 7.800 | 7.880 | 7.800 | 7.860 | 7.860 | 3,148 |
| 2024-10-01 | 7.980 | 7.980 | 7.760 | 7.820 | 7.820 | 6,638 |
| 2024-09-30 | 7.940 | 7.940 | 7.600 | 7.840 | 7.840 | 34,078 |
| 2024-09-27 | 8.000 | 8.080 | 7.900 | 8.000 | 8.000 | 6,661 |
| 2024-09-26 | 8.000 | 8.080 | 8.000 | 8.040 | 8.040 | 7,335 |
| 2024-09-25 | 8.040 | 8.120 | 7.860 | 8.020 | 8.020 | 4,353 |
| 2024-09-24 | 8.140 | 8.140 | 8.040 | 8.100 | 8.100 | 5,358 |
| 2024-09-23 | 8.160 | 8.180 | 8.020 | 8.160 | 8.160 | 3,547 |
| 2024-09-20 | 8.260 | 8.280 | 8.020 | 8.160 | 8.160 | 20,412 |
| 2024-09-19 | 8.160 | 8.240 | 8.080 | 8.100 | 8.100 | 12,465 |
| 2024-09-18 | 7.940 | 8.100 | 7.940 | 8.080 | 8.080 | 31,770 |
| 2024-09-17 | 7.800 | 7.840 | 7.740 | 7.840 | 7.840 | 90,349 |
| 2024-09-16 | 7.800 | 7.800 | 7.560 | 7.720 | 7.720 | 7,515 |
| 2024-09-13 | 7.600 | 7.860 | 7.560 | 7.800 | 7.800 | 36,902 |
| 2024-09-12 | 7.580 | 7.800 | 7.460 | 7.480 | 7.480 | 31,591 |
| 2024-09-11 | 7.560 | 7.720 | 7.340 | 7.480 | 7.480 | 15,990 |
| 2024-09-10 | 7.660 | 7.880 | 7.500 | 7.640 | 7.640 | 9,405 |
| 2024-09-09 | 7.640 | 7.880 | 7.640 | 7.660 | 7.660 | 18,355 |
| 2024-09-06 | 7.480 | 7.660 | 7.480 | 7.600 | 7.600 | 22,324 |
| 2024-09-05 | 7.440 | 7.580 | 7.340 | 7.460 | 7.460 | 19,143 |
| 2024-09-04 | 7.580 | 7.660 | 7.300 | 7.440 | 7.440 | 7,479 |
| 2024-09-03 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 42,987 |
| 2024-09-02 | 7.800 | 8.020 | 7.520 | 7.800 | 7.800 | 56,861 |
| 2024-08-30 | 7.320 | 7.900 | 7.320 | 7.780 | 7.780 | 92,092 |
| 2024-08-29 | 7.300 | 7.380 | 7.220 | 7.360 | 7.360 | 31,383 |
| 2024-08-28 | 6.800 | 7.360 | 6.800 | 7.320 | 7.320 | 64,332 |
| 2024-08-27 | 6.880 | 6.940 | 6.780 | 6.860 | 6.860 | 16,653 |
| 2024-08-26 | 6.800 | 6.860 | 6.740 | 6.740 | 6.740 | 18,628 |
| 2024-08-23 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 987 |
| 2024-08-22 | 6.740 | 6.740 | 6.600 | 6.600 | 6.600 | 6,873 |
| 2024-08-21 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 6,407 |
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.