T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 230 |
| 2024-02-21 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-02-20 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 112 |
| 2024-02-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 190 |
| 2024-02-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 280 |
| 2024-02-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 18 |
| 2024-02-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-02-13 | 5.480 | 5.480 | 5.300 | 5.300 | 5.300 | 613 |
| 2024-02-12 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 310 |
| 2024-02-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2024-02-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-02-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-02-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 50 |
| 2024-02-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-02-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-02-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 192 |
| 2024-01-31 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 21 |
| 2024-01-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-01-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3 |
| 2024-01-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-01-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-01-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-01-23 | 5.420 | 5.620 | 5.420 | 5.620 | 5.620 | 95 |
| 2024-01-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-01-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-01-18 | 5.100 | 5.800 | 5.100 | 5.800 | 5.800 | 1,259 |
| 2024-01-17 | 5.480 | 5.900 | 5.480 | 5.900 | 5.900 | 183 |
| 2024-01-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 172 |
| 2024-01-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-01-12 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 233 |
| 2024-01-11 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2024-01-10 | 6.040 | 6.040 | 5.440 | 5.440 | 5.440 | 491 |
| 2024-01-09 | 6.460 | 6.460 | 6.020 | 6.020 | 6.020 | 1,449 |
| 2024-01-08 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 449 |
| 2024-01-05 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 549 |
| 2024-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 853 |
| 2024-01-03 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 3,000 |
| 2024-01-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 233 |
| 2023-12-29 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 1,221 |
| 2023-12-28 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 2,531 |
| 2023-12-27 | 4.990 | 4.990 | 4.220 | 4.220 | 4.220 | 1,793 |
| 2023-12-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,722 |
| 2023-12-21 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 1,550 |
| 2023-12-20 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 5,116 |
| 2023-12-19 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 4,953 |
| 2023-12-18 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 1,420 |
| 2023-12-15 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1,244 |
| 2023-12-14 | 6.020 | 6.180 | 6.020 | 6.180 | 6.180 | 546 |
| 2023-12-13 | 6.420 | 6.420 | 6.400 | 6.400 | 6.400 | 486 |
| 2023-12-12 | 6.480 | 6.480 | 6.420 | 6.420 | 6.420 | 665 |
| 2023-12-11 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 107 |
| 2023-12-08 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 386 |
| 2023-12-07 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 14 |
| 2023-12-06 | 6.800 | 6.800 | 6.660 | 6.660 | 6.660 | 750 |
| 2023-12-05 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 118 |
| 2023-12-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 262 |
| 2023-12-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 65 |
| 2023-11-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 50 |
| 2023-11-29 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2023-11-28 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
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.