T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 1,252 |
| 2022-12-12 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 3,239 |
| 2022-12-09 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 3,064 |
| 2022-12-08 | 8.300 | 8.300 | 7.500 | 7.500 | 7.500 | 4,567 |
| 2022-12-07 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 475 |
| 2022-12-06 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 2,753 |
| 2022-12-05 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 794 |
| 2022-12-02 | 8.640 | 8.640 | 8.600 | 8.600 | 8.600 | 290 |
| 2022-12-01 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 558 |
| 2022-11-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 30 |
| 2022-11-29 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2022-11-28 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2022-11-25 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2022-11-24 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 30 |
| 2022-11-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2022-11-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 272 |
| 2022-11-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 143 |
| 2022-11-18 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 177 |
| 2022-11-17 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2022-11-16 | 8.800 | 9.080 | 8.800 | 9.080 | 9.080 | 130 |
| 2022-11-15 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 100 |
| 2022-11-14 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 210 |
| 2022-11-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-11-09 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-11-08 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1,181 |
| 2022-11-07 | 8.300 | 8.700 | 8.300 | 8.700 | 8.700 | 770 |
| 2022-11-04 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 343 |
| 2022-11-03 | 8.800 | 8.800 | 8.400 | 8.400 | 8.400 | 228 |
| 2022-11-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 115 |
| 2022-10-31 | 8.560 | 8.600 | 8.560 | 8.600 | 8.600 | 477 |
| 2022-10-28 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 3 |
| 2022-10-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 199 |
| 2022-10-26 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 69 |
| 2022-10-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 418 |
| 2022-10-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 60 |
| 2022-10-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 130 |
| 2022-10-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 326 |
| 2022-10-19 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2022-10-18 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 40 |
| 2022-10-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2022-10-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2022-10-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 10 |
| 2022-10-12 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 230 |
| 2022-10-11 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 12 |
| 2022-10-10 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-10-07 | 8.560 | 9.360 | 8.560 | 9.360 | 9.360 | 1,040 |
| 2022-10-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 465 |
| 2022-10-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 190 |
| 2022-10-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,654 |
| 2022-10-03 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 411 |
| 2022-09-30 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2022-09-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 20 |
| 2022-09-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 330 |
| 2022-09-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 400 |
| 2022-09-26 | 8.800 | 8.980 | 8.800 | 8.980 | 8.980 | 169 |
| 2022-09-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3 |
| 2022-09-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 11 |
| 2022-09-19 | 8.640 | 8.980 | 8.640 | 8.980 | 8.980 | 1,860 |
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.