T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 987 |
| 2024-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 30 |
| 2024-08-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 863 |
| 2024-08-12 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 466 |
| 2024-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2024-08-08 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 600 |
| 2024-08-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2024-08-06 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 824 |
| 2024-08-05 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 151 |
| 2024-08-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 113 |
| 2024-08-01 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 518 |
| 2024-07-31 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 60 |
| 2024-07-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2024-07-29 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,200 |
| 2024-07-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 20 |
| 2024-07-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 619 |
| 2024-07-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-15 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 607 |
| 2024-07-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-07-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 160 |
| 2024-07-10 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 1,000 |
| 2024-07-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-07-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 515 |
| 2024-07-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 34 |
| 2024-07-04 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 289 |
| 2024-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,779 |
| 2024-07-01 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 315 |
| 2024-06-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-06-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 50 |
| 2024-06-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-06-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 270 |
| 2024-06-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-06-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-06-10 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 123 |
| 2024-06-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 13 |
| 2024-06-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 75 |
| 2024-06-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 42 |
| 2024-06-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 77 |
| 2024-06-03 | 4.780 | 4.780 | 4.540 | 4.540 | 4.540 | 779 |
| 2024-05-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 90 |
| 2024-05-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 246 |
| 2024-05-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 3 |
| 2024-05-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 264 |
| 2024-05-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 306 |
| 2024-05-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3 |
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.