T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2026-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 150 |
| 2026-01-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 333 |
| 2026-01-27 | 3.420 | 3.420 | 3.100 | 3.100 | 3.100 | 2,264 |
| 2026-01-26 | 3.460 | 3.740 | 3.460 | 3.740 | 3.740 | 520 |
| 2026-01-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 110 |
| 2026-01-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 900 |
| 2026-01-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-01-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-01-19 | 3.740 | 3.740 | 3.420 | 3.420 | 3.420 | 519 |
| 2026-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 400 |
| 2026-01-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,100 |
| 2026-01-14 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 16 |
| 2026-01-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,342 |
| 2026-01-12 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 3,311 |
| 2026-01-09 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 17 |
| 2026-01-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 488 |
| 2026-01-07 | 2.720 | 2.960 | 2.720 | 2.960 | 2.960 | 866 |
| 2026-01-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 445 |
| 2026-01-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 971 |
| 2025-12-30 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 100 |
| 2025-12-29 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 1,731 |
| 2025-12-23 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 9,117 |
| 2025-12-22 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 2,707 |
| 2025-12-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 300 |
| 2025-12-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,505 |
| 2025-12-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,889 |
| 2025-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 34 |
| 2025-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,085 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12 |
| 2025-12-11 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 2,856 |
| 2025-12-10 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 399 |
| 2025-12-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 77 |
| 2025-12-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2025-12-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 330 |
| 2025-12-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 83 |
| 2025-12-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 84 |
| 2025-12-02 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 1,550 |
| 2025-12-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-11-28 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 647 |
| 2025-11-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 301 |
| 2025-11-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2025-11-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 641 |
| 2025-11-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-11-20 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 1,285 |
| 2025-11-19 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 152 |
| 2025-11-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 100 |
| 2025-11-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-12 | 3.960 | 3.960 | 3.680 | 3.680 | 3.680 | 566 |
| 2025-11-10 | 3.340 | 3.660 | 3.340 | 3.660 | 3.660 | 1,958 |
| 2025-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-11-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-11-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 6 |
| 2025-11-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 85 |
| 2025-11-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 81 |
| 2025-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-10-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 510 |
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.