T-Bull S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	15.440	15.520	14.240	14.900	14.900	2,134
2022-03-24	14.200	15.560	14.200	15.420	15.420	3,270
2022-03-23	14.500	14.600	13.620	13.880	13.880	2,446
2022-03-22	14.100	14.500	13.840	14.500	14.500	1,488
2022-03-21	14.500	14.500	14.460	14.460	14.460	65
2022-03-18	14.100	14.560	13.940	13.940	13.940	1,534
2022-03-17	14.180	14.600	13.940	14.600	14.600	1,443
2022-03-16	13.740	14.240	13.740	14.200	14.200	299
2022-03-15	13.100	14.280	13.100	14.240	14.240	1,255
2022-03-14	13.200	13.540	13.040	13.540	13.540	127
2022-03-11	13.640	13.680	13.640	13.680	13.680	536
2022-03-10	13.680	13.680	13.220	13.300	13.300	1,837
2022-03-09	13.200	13.660	13.200	13.660	13.660	1,080
2022-03-08	13.680	13.680	13.220	13.220	13.220	61
2022-03-07	14.260	14.880	13.280	13.660	13.660	2,696
2022-03-04	14.880	14.880	13.920	13.920	13.920	1,056
2022-03-03	14.000	15.520	13.600	14.960	14.960	2,249
2022-03-02	14.160	15.540	13.740	14.740	14.740	2,734
2022-03-01	14.560	14.800	13.520	14.780	14.780	1,513
2022-02-28	14.300	14.500	13.180	14.500	14.500	3,860
2022-02-25	11.500	13.820	11.500	13.820	13.820	2,862
2022-02-24	12.660	12.660	11.400	11.500	11.500	10,025
2022-02-23	14.200	14.340	13.700	13.960	13.960	1,236
2022-02-22	14.380	14.380	13.700	14.260	14.260	3,082
2022-02-21	15.320	15.320	13.800	14.380	14.380	6,022
2022-02-18	14.600	15.620	14.360	15.180	15.180	1,646
2022-02-17	15.020	15.760	14.240	15.120	15.120	4,137
2022-02-16	15.800	15.800	14.640	15.480	15.480	1,618
2022-02-15	15.400	15.780	15.400	15.780	15.780	392
2022-02-14	16.080	16.080	15.080	15.300	15.300	2,975
2022-02-11	16.300	16.300	16.260	16.260	16.260	400
2022-02-10	17.000	17.000	16.340	17.000	17.000	520
2022-02-09	17.920	18.280	16.140	16.900	16.900	4,313
2022-02-08	17.920	18.020	17.400	17.400	17.400	2,123
2022-02-07	18.300	18.300	17.840	18.180	18.180	500
2022-02-04	18.340	18.640	17.400	18.380	18.380	1,396
2022-02-03	18.600	18.800	18.320	18.700	18.700	995
2022-02-02	17.600	18.880	17.380	18.600	18.600	5,472
2022-02-01	17.380	17.760	17.120	17.740	17.740	1,735
2022-01-31	17.060	17.400	17.040	17.400	17.400	1,875
2022-01-28	16.560	17.200	16.560	17.060	17.060	4,970
2022-01-27	16.300	16.340	16.300	16.340	16.340	163
2022-01-26	16.080	16.300	16.000	16.300	16.300	724
2022-01-25	16.400	16.640	16.240	16.240	16.240	1,244
2022-01-24	16.460	16.880	15.300	16.600	16.600	18,688
2022-01-21	15.000	16.500	14.640	16.460	16.460	4,106
2022-01-20	16.100	16.500	14.500	15.200	15.200	7,757
2022-01-19	16.320	16.600	15.800	16.000	16.000	2,263
2022-01-18	16.800	16.800	16.300	16.320	16.320	2,385
2022-01-17	16.240	16.900	16.200	16.900	16.900	3,655
2022-01-14	16.440	16.440	15.800	16.240	16.240	801
2022-01-13	15.920	16.200	15.900	16.180	16.180	845
2022-01-12	15.660	16.060	15.520	15.700	15.700	1,280
2022-01-11	15.660	15.700	15.400	15.400	15.400	447
2022-01-10	15.980	15.980	15.100	15.100	15.100	3,152
2022-01-07	15.500	15.980	14.700	15.980	15.980	2,911
2022-01-05	15.000	15.940	15.000	15.680	15.680	3,664
2022-01-04	14.040	14.980	14.000	14.980	14.980	2,795
2022-01-03	13.700	14.240	13.680	14.220	14.220	3,122
2021-12-30	13.420	13.680	13.300	13.680	13.680	2,618

← NewerPage 20 of 21 · 1,247 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.