Quercus TFI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.000	13.480	12.900	13.460	13.460	17,458
2026-10-15	13.180	13.180	13.000	13.000	13.000	10,402
2026-10-14	13.100	13.340	13.000	13.280	13.280	29,009
2026-10-13	12.980	13.120	12.600	13.000	13.000	12,843
2026-10-12	12.480	13.160	12.480	12.800	12.800	56,952
2026-10-09	12.360	12.380	12.160	12.360	12.360	7,170
2026-10-08	12.260	12.380	12.100	12.320	12.320	15,572
2026-10-07	12.500	12.520	12.100	12.100	12.100	23,872
2026-10-06	12.280	12.600	12.280	12.360	12.360	28,095
2026-10-05	12.000	12.400	11.940	12.280	12.280	53,232
2026-10-02	12.200	12.200	12.000	12.180	12.180	30,192
2026-10-01	12.700	12.700	11.800	12.200	12.200	77,292
2026-09-30	12.300	12.680	12.220	12.560	12.560	10,646
2026-09-29	12.700	12.700	12.260	12.300	12.300	29,057
2026-09-28	12.700	12.740	12.500	12.700	12.700	10,726
2026-09-25	12.740	12.800	12.540	12.760	12.760	12,605
2026-09-24	12.900	12.900	12.720	12.840	12.840	6,313
2026-09-23	12.960	13.060	12.640	12.900	12.900	25,126
2026-09-22	13.200	13.200	12.840	13.000	13.000	8,052
2026-09-21	13.320	13.320	12.060	12.820	12.820	46,050
2026-09-18	13.380	13.380	12.800	12.800	12.800	46,885
2026-09-17	12.740	13.180	12.740	13.120	13.120	14,150
2026-09-16	13.060	13.060	12.540	12.800	12.800	28,704
2026-09-15	13.500	13.500	12.860	13.000	13.000	45,546
2026-09-14	13.620	13.620	13.420	13.480	13.480	10,348
2026-09-11	13.500	13.600	13.360	13.480	13.480	12,719
2026-09-10	13.500	13.600	13.400	13.400	13.400	13,707
2026-09-09	13.500	13.600	13.360	13.500	13.500	22,657
2026-09-08	13.440	13.480	13.360	13.460	13.460	30,545
2026-09-07	13.460	13.480	13.300	13.440	13.440	42,433
2026-09-04	13.660	13.660	13.420	13.640	13.640	8,472
2026-09-03	13.700	13.800	13.420	13.600	13.600	18,777
2026-09-02	13.540	13.860	13.520	13.680	13.680	13,055
2026-09-01	13.820	13.980	13.520	13.740	13.740	21,603
2026-08-31	13.940	14.060	13.900	13.900	13.900	19,894
2026-08-28	13.800	13.960	13.400	13.960	13.960	26,025
2026-08-27	13.900	14.000	13.600	13.800	13.800	15,582
2026-08-26	13.880	14.000	13.620	13.880	13.880	14,935
2026-08-25	14.040	14.060	13.780	13.860	13.860	17,714
2026-08-24	14.200	14.200	13.880	14.040	14.040	32,407
2026-08-21	14.060	14.080	13.920	14.060	14.060	28,778
2026-08-20	14.200	14.200	13.900	14.040	14.040	36,508
2026-08-19	14.040	14.200	14.040	14.160	14.160	18,977
2026-08-18	14.060	14.300	14.000	14.100	14.100	81,710
2026-08-17	14.140	14.280	13.920	14.000	14.000	85,087
2026-08-14	14.200	14.380	13.820	14.120	14.120	182,502
2026-08-13	13.760	13.940	13.500	13.840	13.840	37,742
2026-08-12	13.880	13.900	13.400	13.660	13.660	34,568
2026-08-11	13.800	13.880	13.600	13.760	13.760	18,173
2026-08-10	13.680	13.940	13.620	13.660	13.660	27,431
2026-08-07	13.880	13.880	13.620	13.680	13.680	5,369
2026-08-06	13.780	13.880	13.700	13.720	13.720	25,382
2026-08-05	13.920	14.200	13.660	13.660	13.660	56,436
2026-08-04	14.060	14.140	13.760	13.760	13.760	49,306
2026-08-03	13.880	14.000	13.820	13.980	13.980	23,757
2026-07-31	13.840	13.880	13.620	13.620	13.620	8,566
2026-07-30	13.240	13.800	13.240	13.800	13.800	7,104
2026-07-29	13.380	13.800	13.320	13.500	13.500	8,848
2026-07-28	13.700	13.800	13.500	13.500	13.500	5,420
2026-07-27	13.460	13.980	13.460	13.700	13.700	66,531

Page 1 of 5 · 249 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.