T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2 |
| 2023-08-31 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2023-08-30 | 6.660 | 7.240 | 6.660 | 7.240 | 7.240 | 47 |
| 2023-08-29 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2023-08-28 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 20 |
| 2023-08-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-08-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-08-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 160 |
| 2023-08-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 303 |
| 2023-08-21 | 6.900 | 6.900 | 6.280 | 6.280 | 6.280 | 574 |
| 2023-08-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 50 |
| 2023-08-17 | 7.100 | 7.380 | 7.100 | 7.380 | 7.380 | 708 |
| 2023-08-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2023-08-14 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 74 |
| 2023-08-11 | 6.860 | 7.120 | 6.860 | 7.120 | 7.120 | 1,047 |
| 2023-08-10 | 7.200 | 7.200 | 7.120 | 7.120 | 7.120 | 76 |
| 2023-08-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 20 |
| 2023-08-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 65 |
| 2023-08-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 100 |
| 2023-08-04 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 708 |
| 2023-08-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 43 |
| 2023-08-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,348 |
| 2023-08-01 | 7.440 | 7.600 | 7.440 | 7.600 | 7.600 | 366 |
| 2023-07-31 | 7.300 | 7.440 | 7.300 | 7.440 | 7.440 | 4,140 |
| 2023-07-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 331 |
| 2023-07-27 | 7.440 | 7.440 | 7.300 | 7.300 | 7.300 | 469 |
| 2023-07-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 939 |
| 2023-07-25 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 823 |
| 2023-07-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-07-21 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 182 |
| 2023-07-20 | 7.740 | 7.740 | 7.500 | 7.500 | 7.500 | 3,004 |
| 2023-07-19 | 7.860 | 7.860 | 7.780 | 7.780 | 7.780 | 698 |
| 2023-07-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 724 |
| 2023-07-17 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 638 |
| 2023-07-14 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2 |
| 2023-07-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 200 |
| 2023-07-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 65 |
| 2023-07-11 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 4 |
| 2023-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 217 |
| 2023-07-07 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2023-07-06 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2023-07-05 | 8.520 | 8.520 | 8.480 | 8.480 | 8.480 | 80 |
| 2023-07-04 | 7.680 | 7.860 | 7.680 | 7.860 | 7.860 | 1,473 |
| 2023-07-03 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 13 |
| 2023-06-30 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-06-29 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-06-28 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-06-27 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 18 |
| 2023-06-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-06-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-06-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 79 |
| 2023-06-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 7 |
| 2023-06-20 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 60 |
| 2023-06-19 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 2 |
| 2023-06-16 | 8.900 | 9.120 | 8.900 | 9.120 | 9.120 | 275 |
| 2023-06-15 | 9.580 | 9.580 | 8.900 | 8.900 | 8.900 | 275 |
| 2023-06-14 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 1,445 |
| 2023-06-13 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 587 |
| 2023-06-12 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 2,421 |
| 2023-06-09 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 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.