T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2023-06-06 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2023-06-05 | 7.760 | 7.980 | 7.760 | 7.980 | 7.980 | 595 |
| 2023-06-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 183 |
| 2023-06-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-05-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-05-30 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 152 |
| 2023-05-29 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 72 |
| 2023-05-26 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 250 |
| 2023-05-25 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2023-05-24 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 204 |
| 2023-05-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 100 |
| 2023-05-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2023-05-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2023-05-18 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 80 |
| 2023-05-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2023-05-16 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 29 |
| 2023-05-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3 |
| 2023-05-12 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 480 |
| 2023-05-11 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 270 |
| 2023-05-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 176 |
| 2023-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2023-05-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 110 |
| 2023-05-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 158 |
| 2023-05-04 | 7.420 | 8.300 | 7.420 | 8.300 | 8.300 | 434 |
| 2023-05-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 150 |
| 2023-04-28 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 8 |
| 2023-04-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 345 |
| 2023-04-26 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 22 |
| 2023-04-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4 |
| 2023-04-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 518 |
| 2023-04-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 725 |
| 2023-04-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-04-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 478 |
| 2023-04-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-04-17 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 575 |
| 2023-04-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-04-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 63 |
| 2023-04-12 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 159 |
| 2023-04-11 | 7.700 | 7.700 | 7.620 | 7.620 | 7.620 | 58 |
| 2023-04-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2 |
| 2023-04-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-04-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2 |
| 2023-04-03 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 768 |
| 2023-03-31 | 7.520 | 7.700 | 7.520 | 7.700 | 7.700 | 390 |
| 2023-03-30 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 145 |
| 2023-03-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 726 |
| 2023-03-27 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 121 |
| 2023-03-24 | 8.000 | 8.000 | 7.760 | 7.760 | 7.760 | 389 |
| 2023-03-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-03-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 20 |
| 2023-03-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 300 |
| 2023-03-20 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 402 |
| 2023-03-17 | 7.800 | 8.120 | 7.800 | 8.120 | 8.120 | 80 |
| 2023-03-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 174 |
| 2023-03-15 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 210 |
| 2023-03-14 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-03-13 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 33 |
| 2023-03-10 | 8.220 | 8.220 | 8.140 | 8.140 | 8.140 | 485 |
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.