T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 743 |
| 2022-09-15 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 40 |
| 2022-09-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 15 |
| 2022-09-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 50 |
| 2022-09-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 200 |
| 2022-09-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-08 | 8.860 | 9.000 | 8.860 | 9.000 | 9.000 | 1,458 |
| 2022-09-07 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 10 |
| 2022-09-06 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 77 |
| 2022-09-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2022-09-02 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-01 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 297 |
| 2022-08-31 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 289 |
| 2022-08-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 25 |
| 2022-08-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 250 |
| 2022-08-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 75 |
| 2022-08-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 264 |
| 2022-08-24 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 1,022 |
| 2022-08-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-08-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 8 |
| 2022-08-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 98 |
| 2022-08-18 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2022-08-17 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2022-08-16 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 237 |
| 2022-08-12 | 8.600 | 8.600 | 8.540 | 8.540 | 8.540 | 357 |
| 2022-08-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 740 |
| 2022-08-10 | 8.820 | 8.820 | 8.700 | 8.700 | 8.700 | 2,299 |
| 2022-08-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,851 |
| 2022-08-08 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 139 |
| 2022-08-05 | 9.480 | 9.480 | 9.460 | 9.460 | 9.460 | 277 |
| 2022-08-04 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 368 |
| 2022-08-03 | 9.440 | 9.800 | 9.440 | 9.800 | 9.800 | 343 |
| 2022-08-02 | 9.700 | 9.700 | 9.460 | 9.460 | 9.460 | 259 |
| 2022-08-01 | 9.420 | 9.660 | 9.420 | 9.660 | 9.660 | 597 |
| 2022-07-29 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 72 |
| 2022-07-28 | 9.660 | 9.800 | 9.660 | 9.800 | 9.800 | 190 |
| 2022-07-27 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2022-07-26 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 85 |
| 2022-07-25 | 9.500 | 9.680 | 9.500 | 9.680 | 9.680 | 1,368 |
| 2022-07-22 | 9.680 | 9.680 | 9.300 | 9.300 | 9.300 | 333 |
| 2022-07-21 | 9.340 | 9.380 | 9.340 | 9.380 | 9.380 | 464 |
| 2022-07-20 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2022-07-19 | 9.400 | 9.400 | 9.340 | 9.340 | 9.340 | 309 |
| 2022-07-18 | 9.420 | 9.420 | 9.380 | 9.380 | 9.380 | 426 |
| 2022-07-15 | 9.660 | 9.660 | 9.420 | 9.420 | 9.420 | 500 |
| 2022-07-14 | 9.400 | 9.700 | 9.400 | 9.700 | 9.700 | 311 |
| 2022-07-13 | 9.900 | 9.900 | 9.800 | 9.800 | 9.800 | 115 |
| 2022-07-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 200 |
| 2022-07-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 280 |
| 2022-07-08 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 60 |
| 2022-07-07 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2022-07-06 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 90 |
| 2022-07-05 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2022-07-04 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 260 |
| 2022-07-01 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2022-06-30 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 69 |
| 2022-06-29 | 9.700 | 9.700 | 9.540 | 9.540 | 9.540 | 279 |
| 2022-06-28 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2022-06-27 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2022-06-24 | 9.680 | 10.250 | 9.680 | 10.250 | 10.250 | 15 |
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.