T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 562 |
| 2024-05-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-05-20 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 201 |
| 2024-05-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 101 |
| 2024-05-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 538 |
| 2024-05-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,011 |
| 2024-05-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 68 |
| 2024-05-13 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 3 |
| 2024-05-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 524 |
| 2024-05-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 81 |
| 2024-05-08 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 303 |
| 2024-05-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 176 |
| 2024-05-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 176 |
| 2024-05-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 8 |
| 2024-04-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-04-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 31 |
| 2024-04-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 132 |
| 2024-04-23 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 48 |
| 2024-04-22 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 208 |
| 2024-04-19 | 4.240 | 4.540 | 4.240 | 4.540 | 4.540 | 222 |
| 2024-04-18 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 102 |
| 2024-04-17 | 4.540 | 4.540 | 4.260 | 4.260 | 4.260 | 176 |
| 2024-04-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 56 |
| 2024-04-15 | 4.560 | 4.560 | 4.440 | 4.440 | 4.440 | 1,264 |
| 2024-04-12 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 316 |
| 2024-04-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2024-04-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 29 |
| 2024-04-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 181 |
| 2024-04-08 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 33 |
| 2024-04-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 222 |
| 2024-04-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-04-03 | 4.460 | 4.880 | 4.460 | 4.880 | 4.880 | 255 |
| 2024-04-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3 |
| 2024-03-28 | 4.430 | 4.470 | 4.430 | 4.470 | 4.470 | 1,220 |
| 2024-03-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 207 |
| 2024-03-26 | 4.600 | 4.820 | 4.600 | 4.820 | 4.820 | 555 |
| 2024-03-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6 |
| 2024-03-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 90 |
| 2024-03-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 319 |
| 2024-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 492 |
| 2024-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2024-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 80 |
| 2024-03-15 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 477 |
| 2024-03-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-03-13 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 3 |
| 2024-03-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-03-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 812 |
| 2024-03-08 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 904 |
| 2024-03-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 845 |
| 2024-03-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,000 |
| 2024-03-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-03-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 156 |
| 2024-03-01 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 39 |
| 2024-02-29 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 58 |
| 2024-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-27 | 4.720 | 5.000 | 4.720 | 5.000 | 5.000 | 373 |
| 2024-02-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-02-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 25 |
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.