T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 17 |
| 2023-11-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 50 |
| 2023-11-23 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2023-11-22 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2023-11-21 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 300 |
| 2023-11-20 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 14 |
| 2023-11-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 5 |
| 2023-11-16 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 60 |
| 2023-11-15 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-11-14 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-11-13 | 7.560 | 7.780 | 7.560 | 7.780 | 7.780 | 2,511 |
| 2023-11-10 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,107 |
| 2023-11-09 | 6.640 | 6.660 | 6.640 | 6.660 | 6.660 | 526 |
| 2023-11-08 | 6.440 | 6.440 | 6.180 | 6.180 | 6.180 | 1,012 |
| 2023-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,374 |
| 2023-11-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 557 |
| 2023-11-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-11-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3 |
| 2023-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 37 |
| 2023-10-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 190 |
| 2023-10-25 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 484 |
| 2023-10-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 205 |
| 2023-10-23 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 302 |
| 2023-10-20 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 1,326 |
| 2023-10-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 160 |
| 2023-10-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 409 |
| 2023-10-17 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 475 |
| 2023-10-16 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 66 |
| 2023-10-13 | 5.620 | 5.900 | 5.620 | 5.900 | 5.900 | 202 |
| 2023-10-12 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 53 |
| 2023-10-11 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 235 |
| 2023-10-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2 |
| 2023-10-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2023-10-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2 |
| 2023-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2023-10-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 164 |
| 2023-10-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 118 |
| 2023-10-02 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 120 |
| 2023-09-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 52 |
| 2023-09-28 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 280 |
| 2023-09-27 | 6.360 | 6.360 | 6.340 | 6.340 | 6.340 | 114 |
| 2023-09-26 | 6.480 | 6.480 | 6.420 | 6.420 | 6.420 | 183 |
| 2023-09-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 195 |
| 2023-09-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2023-09-21 | 6.440 | 6.440 | 6.360 | 6.360 | 6.360 | 1,846 |
| 2023-09-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2023-09-19 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2023-09-18 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 33 |
| 2023-09-15 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-09-14 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 8 |
| 2023-09-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2023-09-12 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2023-09-11 | 6.820 | 7.240 | 6.820 | 7.240 | 7.240 | 370 |
| 2023-09-08 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 71 |
| 2023-09-07 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 90 |
| 2023-09-06 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2023-09-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 35 |
| 2023-09-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 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.