T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 13.080 | 13.940 | 13.080 | 13.400 | 13.400 | 5,523 |
| 2021-12-28 | 13.480 | 13.480 | 12.720 | 13.000 | 13.000 | 15,231 |
| 2021-12-27 | 14.100 | 14.100 | 13.100 | 13.420 | 13.420 | 18,017 |
| 2021-12-23 | 14.500 | 14.500 | 14.120 | 14.120 | 14.120 | 4,843 |
| 2021-12-22 | 14.380 | 14.680 | 14.120 | 14.580 | 14.580 | 4,739 |
| 2021-12-21 | 14.480 | 14.480 | 14.360 | 14.360 | 14.360 | 1,670 |
| 2021-12-20 | 15.120 | 15.280 | 14.340 | 14.460 | 14.460 | 5,769 |
| 2021-12-17 | 16.040 | 16.040 | 15.000 | 15.300 | 15.300 | 6,319 |
| 2021-12-16 | 16.200 | 16.580 | 16.080 | 16.080 | 16.080 | 1,218 |
| 2021-12-15 | 16.960 | 16.960 | 16.120 | 16.200 | 16.200 | 1,239 |
| 2021-12-14 | 17.020 | 17.300 | 16.600 | 16.600 | 16.600 | 8,899 |
| 2021-12-13 | 16.600 | 18.200 | 16.600 | 17.000 | 17.000 | 6,234 |
| 2021-12-10 | 17.500 | 17.820 | 17.000 | 17.000 | 17.000 | 1,681 |
| 2021-12-09 | 16.500 | 17.900 | 16.500 | 17.500 | 17.500 | 6,585 |
| 2021-12-08 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 680 |
| 2021-12-07 | 16.460 | 16.500 | 16.220 | 16.500 | 16.500 | 3,636 |
| 2021-12-06 | 16.460 | 16.500 | 16.380 | 16.500 | 16.500 | 1,157 |
| 2021-12-03 | 16.200 | 16.480 | 16.140 | 16.460 | 16.460 | 3,816 |
| 2021-12-02 | 17.440 | 17.460 | 16.180 | 16.320 | 16.320 | 2,260 |
| 2021-12-01 | 16.980 | 17.480 | 16.960 | 17.000 | 17.000 | 624 |
| 2021-11-30 | 16.500 | 17.080 | 16.320 | 17.080 | 17.080 | 5,648 |
| 2021-11-29 | 17.000 | 17.000 | 16.540 | 16.960 | 16.960 | 447 |
| 2021-11-26 | 17.900 | 17.900 | 16.800 | 17.100 | 17.100 | 2,733 |
| 2021-11-25 | 18.000 | 18.000 | 17.900 | 17.900 | 17.900 | 141 |
| 2021-11-24 | 18.440 | 18.440 | 17.900 | 18.000 | 18.000 | 2,981 |
| 2021-11-23 | 18.620 | 18.620 | 18.460 | 18.460 | 18.460 | 132 |
| 2021-11-22 | 18.500 | 19.360 | 18.500 | 18.540 | 18.540 | 701 |
| 2021-11-19 | 18.420 | 18.780 | 18.120 | 18.780 | 18.780 | 910 |
| 2021-11-18 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 120 |
| 2021-11-17 | 19.000 | 19.400 | 18.980 | 19.000 | 19.000 | 451 |
| 2021-11-16 | 18.320 | 19.420 | 18.320 | 18.500 | 18.500 | 1,126 |
| 2021-11-15 | 18.160 | 19.120 | 18.120 | 19.000 | 19.000 | 607 |
| 2021-11-12 | 18.140 | 18.420 | 18.140 | 18.140 | 18.140 | 390 |
| 2021-11-10 | 18.520 | 19.180 | 18.140 | 18.140 | 18.140 | 949 |
| 2021-11-09 | 18.940 | 19.600 | 18.500 | 18.500 | 18.500 | 585 |
| 2021-11-08 | 19.760 | 20.000 | 18.880 | 19.000 | 19.000 | 3,010 |
| 2021-11-05 | 19.300 | 19.760 | 19.300 | 19.760 | 19.760 | 1,282 |
| 2021-11-04 | 19.500 | 19.880 | 19.420 | 19.420 | 19.420 | 717 |
| 2021-11-03 | 18.780 | 19.600 | 18.380 | 19.600 | 19.600 | 1,594 |
| 2021-11-02 | 19.240 | 19.240 | 18.200 | 18.900 | 18.900 | 2,647 |
| 2021-10-29 | 20.000 | 20.000 | 18.700 | 19.360 | 19.360 | 8,226 |
| 2021-10-28 | 20.050 | 20.050 | 19.560 | 19.600 | 19.600 | 1,763 |
| 2021-10-27 | 20.050 | 20.450 | 19.540 | 20.050 | 20.050 | 1,115 |
| 2021-10-26 | 20.100 | 20.500 | 19.800 | 20.000 | 20.000 | 908 |
| 2021-10-25 | 21.300 | 21.300 | 20.000 | 20.100 | 20.100 | 1,307 |
| 2021-10-22 | 20.150 | 20.850 | 20.150 | 20.850 | 20.850 | 230 |
| 2021-10-21 | 21.300 | 21.300 | 19.500 | 20.900 | 20.900 | 4,284 |
| 2021-10-20 | 21.500 | 21.500 | 19.800 | 21.050 | 21.050 | 4,278 |
| 2021-10-19 | 21.550 | 22.150 | 21.500 | 21.500 | 21.500 | 768 |
| 2021-10-18 | 22.200 | 22.600 | 21.500 | 21.500 | 21.500 | 1,402 |
| 2021-10-15 | 22.400 | 22.400 | 21.900 | 21.900 | 21.900 | 88 |
| 2021-10-14 | 22.050 | 22.400 | 21.900 | 21.900 | 21.900 | 1,208 |
← NewerPage 21 of 21 · 1,252 trading days
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.