T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 4 |
| 2023-03-08 | 8.480 | 8.480 | 8.440 | 8.440 | 8.440 | 7 |
| 2023-03-07 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 181 |
| 2023-03-06 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 8 |
| 2023-03-03 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 2 |
| 2023-03-02 | 8.280 | 8.280 | 8.260 | 8.260 | 8.260 | 359 |
| 2023-03-01 | 8.460 | 8.560 | 8.460 | 8.560 | 8.560 | 110 |
| 2023-02-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-02-27 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 55 |
| 2023-02-24 | 8.560 | 8.560 | 8.520 | 8.520 | 8.520 | 71 |
| 2023-02-23 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 25 |
| 2023-02-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 351 |
| 2023-02-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 127 |
| 2023-02-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 50 |
| 2023-02-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 112 |
| 2023-02-16 | 8.520 | 9.160 | 8.520 | 9.160 | 9.160 | 733 |
| 2023-02-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 104 |
| 2023-02-14 | 9.220 | 9.360 | 9.220 | 9.360 | 9.360 | 1,300 |
| 2023-02-13 | 9.900 | 9.900 | 9.720 | 9.720 | 9.720 | 458 |
| 2023-02-10 | 10.500 | 10.500 | 9.100 | 9.100 | 9.100 | 3,879 |
| 2023-02-09 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 473 |
| 2023-02-08 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 4 |
| 2023-02-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 430 |
| 2023-02-06 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 1,662 |
| 2023-02-03 | 8.540 | 8.800 | 8.540 | 8.800 | 8.800 | 2,575 |
| 2023-02-02 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 192 |
| 2023-02-01 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 325 |
| 2023-01-31 | 8.120 | 8.120 | 7.700 | 7.700 | 7.700 | 1,339 |
| 2023-01-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 110 |
| 2023-01-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 402 |
| 2023-01-26 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 5 |
| 2023-01-25 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 15 |
| 2023-01-24 | 8.240 | 8.540 | 8.240 | 8.540 | 8.540 | 110 |
| 2023-01-23 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 278 |
| 2023-01-20 | 8.120 | 8.540 | 8.120 | 8.540 | 8.540 | 12 |
| 2023-01-19 | 8.520 | 8.540 | 8.520 | 8.540 | 8.540 | 1,008 |
| 2023-01-18 | 8.540 | 8.540 | 8.520 | 8.520 | 8.520 | 33 |
| 2023-01-17 | 8.100 | 8.540 | 8.100 | 8.540 | 8.540 | 11 |
| 2023-01-16 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 848 |
| 2023-01-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 600 |
| 2023-01-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2023-01-11 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 286 |
| 2023-01-10 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 319 |
| 2023-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 250 |
| 2023-01-05 | 7.480 | 7.660 | 7.480 | 7.660 | 7.660 | 114 |
| 2023-01-04 | 7.400 | 7.460 | 7.400 | 7.460 | 7.460 | 994 |
| 2023-01-03 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-01-02 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 34 |
| 2022-12-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 200 |
| 2022-12-29 | 7.140 | 7.220 | 7.140 | 7.220 | 7.220 | 317 |
| 2022-12-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 932 |
| 2022-12-27 | 7.200 | 7.220 | 7.200 | 7.220 | 7.220 | 910 |
| 2022-12-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 845 |
| 2022-12-22 | 7.180 | 7.180 | 7.100 | 7.100 | 7.100 | 2,853 |
| 2022-12-21 | 7.220 | 7.220 | 7.200 | 7.200 | 7.200 | 3,084 |
| 2022-12-20 | 7.480 | 7.480 | 7.440 | 7.440 | 7.440 | 736 |
| 2022-12-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,120 |
| 2022-12-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 441 |
| 2022-12-15 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 340 |
| 2022-12-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1,539 |
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.