T-Bull S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.870	1.870	1.870	1.870	1.870	0
2026-07-22	1.700	1.870	1.700	1.870	1.870	1,302
2026-07-21	1.700	1.700	1.700	1.700	1.700	773
2026-07-20	1.730	1.890	1.730	1.890	1.890	2,150
2026-07-17	1.890	1.890	1.890	1.890	1.890	50
2026-07-16	1.890	1.890	1.890	1.890	1.890	0
2026-07-15	1.900	1.900	1.890	1.890	1.890	250
2026-07-14	1.900	1.900	1.900	1.900	1.900	899
2026-07-13	1.890	1.890	1.890	1.890	1.890	779
2026-07-10	1.670	1.670	1.560	1.560	1.560	526
2026-07-09	1.670	1.670	1.670	1.670	1.670	650
2026-07-08	2.000	2.000	2.000	2.000	2.000	0
2026-07-07	2.000	2.000	2.000	2.000	2.000	1,265
2026-07-06	2.000	2.000	2.000	2.000	2.000	10
2026-07-03	2.000	2.000	2.000	2.000	2.000	0
2026-07-02	2.000	2.000	2.000	2.000	2.000	0
2026-07-01	2.000	2.000	2.000	2.000	2.000	0
2026-06-30	2.000	2.000	2.000	2.000	2.000	732
2026-06-29	2.020	2.020	2.020	2.020	2.020	35
2026-06-26	2.000	2.000	2.000	2.000	2.000	0
2026-06-25	2.000	2.000	2.000	2.000	2.000	500
2026-06-24	2.200	2.200	2.060	2.060	2.060	785
2026-06-23	2.420	2.420	2.420	2.420	2.420	200
2026-06-22	2.420	2.420	2.420	2.420	2.420	0
2026-06-19	2.420	2.420	2.420	2.420	2.420	1,200
2026-06-18	2.360	2.360	2.360	2.360	2.360	1,000
2026-06-17	2.240	2.240	2.240	2.240	2.240	104
2026-06-16	2.420	2.420	2.420	2.420	2.420	0
2026-06-15	2.420	2.420	2.420	2.420	2.420	485
2026-06-12	2.420	2.420	2.420	2.420	2.420	0
2026-06-11	2.420	2.420	2.420	2.420	2.420	0
2026-06-10	2.420	2.420	2.420	2.420	2.420	0
2026-06-09	2.420	2.420	2.420	2.420	2.420	0
2026-06-08	2.420	2.420	2.420	2.420	2.420	0
2026-06-05	2.420	2.420	2.420	2.420	2.420	0
2026-06-03	2.420	2.420	2.420	2.420	2.420	0
2026-06-02	2.420	2.420	2.420	2.420	2.420	0
2026-06-01	2.420	2.420	2.420	2.420	2.420	0
2026-05-29	2.420	2.420	2.420	2.420	2.420	0
2026-05-28	2.420	2.420	2.420	2.420	2.420	150
2026-05-27	2.420	2.420	2.420	2.420	2.420	139
2026-05-26	2.400	2.400	2.400	2.400	2.400	91
2026-05-25	2.420	2.420	2.400	2.400	2.400	1,514
2026-05-22	2.420	2.420	2.420	2.420	2.420	1,500
2026-05-21	2.460	2.460	2.460	2.460	2.460	455
2026-05-20	2.480	2.480	2.460	2.460	2.460	900
2026-05-19	2.580	2.580	2.580	2.580	2.580	0
2026-05-18	2.640	2.640	2.580	2.580	2.580	3,390
2026-05-15	2.980	2.980	2.980	2.980	2.980	234
2026-05-14	3.180	3.180	3.180	3.180	3.180	0
2026-05-13	3.180	3.180	3.180	3.180	3.180	3
2026-05-12	2.900	2.900	2.900	2.900	2.900	0
2026-05-11	2.640	2.900	2.640	2.900	2.900	2
2026-05-08	2.620	2.620	2.620	2.620	2.620	20
2026-05-07	2.600	2.620	2.600	2.620	2.620	12
2026-05-06	2.940	2.940	2.940	2.940	2.940	7
2026-05-05	2.680	2.680	2.680	2.680	2.680	0
2026-05-04	2.680	2.680	2.680	2.680	2.680	520
2026-04-30	2.420	2.500	2.420	2.500	2.500	45
2026-04-29	2.680	2.680	2.680	2.680	2.680	10

← NewerPage 2 of 5 · 248 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.