T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 1,054 |
| 2025-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 346 |
| 2025-10-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-10-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-10-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2025-10-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 87 |
| 2025-10-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-10-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-10-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,240 |
| 2025-10-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-10-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 69 |
| 2025-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,210 |
| 2025-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 256 |
| 2025-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 392 |
| 2025-10-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 228 |
| 2025-10-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 545 |
| 2025-10-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-10-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 12,223 |
| 2025-10-01 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 3,446 |
| 2025-09-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,613 |
| 2025-09-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3,470 |
| 2025-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 570 |
| 2025-09-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-09-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-09-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 69 |
| 2025-09-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25 |
| 2025-09-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 101 |
| 2025-09-18 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 591 |
| 2025-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 192 |
| 2025-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2025-09-15 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 334 |
| 2025-09-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-09-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-09-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 32 |
| 2025-09-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2025-09-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 559 |
| 2025-09-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-01 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 2 |
| 2025-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 178 |
| 2025-08-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-08-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-08-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 103 |
| 2025-08-25 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 7 |
| 2025-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,302 |
| 2025-08-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 174 |
| 2025-08-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 36 |
| 2025-08-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
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.