T-Bull S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	10.350	10.350	10.350	10.350	10.350	25
2022-06-22	10.000	10.000	9.600	9.600	9.600	235
2022-06-21	10.400	10.400	9.520	10.400	10.400	2,014
2022-06-20	10.400	10.400	10.400	10.400	10.400	50
2022-06-17	9.820	10.400	9.800	10.400	10.400	454
2022-06-15	10.100	10.100	10.100	10.100	10.100	0
2022-06-14	9.860	10.100	9.820	10.100	10.100	192
2022-06-13	10.450	10.450	9.860	9.880	9.880	2,688
2022-06-10	10.800	10.900	10.500	10.500	10.500	1,249
2022-06-09	11.100	11.350	10.800	11.350	11.350	138
2022-06-08	11.100	11.100	11.100	11.100	11.100	25
2022-06-07	11.800	11.800	11.000	11.700	11.700	202
2022-06-06	11.800	11.800	11.800	11.800	11.800	180
2022-06-03	11.600	11.800	11.600	11.800	11.800	266
2022-06-02	11.650	11.800	11.650	11.800	11.800	110
2022-06-01	11.400	11.400	11.400	11.400	11.400	0
2022-05-31	11.550	11.550	11.350	11.400	11.400	167
2022-05-30	11.850	12.200	11.550	11.600	11.600	1,374
2022-05-27	11.850	11.850	11.850	11.850	11.850	5
2022-05-26	11.850	11.850	11.000	11.000	11.000	200
2022-05-25	12.050	12.050	11.100	11.850	11.850	633
2022-05-24	11.800	12.100	11.650	12.100	12.100	86
2022-05-23	11.900	12.100	11.900	12.100	12.100	180
2022-05-20	11.950	11.950	11.950	11.950	11.950	0
2022-05-19	11.650	11.950	11.600	11.950	11.950	142
2022-05-18	12.150	12.300	11.600	12.200	12.200	916
2022-05-17	11.850	12.300	11.000	12.200	12.200	1,865
2022-05-16	11.000	11.850	10.750	11.850	11.850	5,206
2022-05-13	10.900	11.000	10.750	10.800	10.800	2,782
2022-05-12	11.100	11.100	10.800	11.000	11.000	2,618
2022-05-11	11.450	11.550	11.050	11.550	11.550	437
2022-05-10	12.600	12.600	11.500	11.600	11.600	3,410
2022-05-09	13.200	13.200	13.200	13.200	13.200	30
2022-05-06	12.700	13.400	11.800	13.400	13.400	1,953
2022-05-05	13.450	13.450	12.750	12.800	12.800	415
2022-05-04	13.450	13.450	13.450	13.450	13.450	0
2022-05-02	13.200	13.450	13.200	13.450	13.450	425
2022-04-29	13.150	13.150	13.150	13.150	13.150	41
2022-04-28	13.150	13.200	13.000	13.200	13.200	223
2022-04-27	13.600	13.600	13.200	13.600	13.600	1,142
2022-04-26	14.000	14.000	14.000	14.000	14.000	10
2022-04-25	14.100	14.250	13.800	13.800	13.800	1,030
2022-04-22	14.600	15.200	13.550	14.300	14.300	4,432
2022-04-21	14.900	14.900	14.900	14.900	14.900	584
2022-04-20	14.950	15.350	14.900	14.900	14.900	793
2022-04-19	14.750	15.000	14.000	15.000	15.000	2,568
2022-04-14	14.150	14.850	13.450	14.550	14.550	1,547
2022-04-13	13.800	14.650	12.650	14.650	14.650	3,160
2022-04-12	13.800	13.800	13.800	13.800	13.800	5
2022-04-11	14.180	14.300	13.780	14.300	14.300	622
2022-04-08	14.340	14.340	14.180	14.180	14.180	120
2022-04-07	14.400	14.400	14.400	14.400	14.400	0
2022-04-06	14.700	14.700	14.340	14.400	14.400	221
2022-04-05	14.700	14.700	14.700	14.700	14.700	18
2022-04-04	14.620	14.700	14.280	14.700	14.700	425
2022-04-01	14.600	14.680	14.600	14.680	14.680	95
2022-03-31	14.280	14.280	14.280	14.280	14.280	21
2022-03-30	14.760	14.760	14.260	14.500	14.500	616
2022-03-29	14.500	14.940	14.100	14.100	14.100	1,493
2022-03-28	15.180	15.180	14.500	14.500	14.500	102

← NewerPage 19 of 21 · 1,252 trading daysOlder →

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.