T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2025-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,180 |
| 2025-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 220 |
| 2025-07-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-07-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-07-28 | 3.820 | 4.160 | 3.820 | 4.160 | 4.160 | 31 |
| 2025-07-25 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2025-07-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2025-07-23 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 426 |
| 2025-07-22 | 3.700 | 4.020 | 3.700 | 4.020 | 4.020 | 26 |
| 2025-07-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,800 |
| 2025-07-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 146 |
| 2025-07-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-07-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 120 |
| 2025-07-08 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 154 |
| 2025-07-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-03 | 4.260 | 4.260 | 3.680 | 3.680 | 3.680 | 341 |
| 2025-07-02 | 3.940 | 4.260 | 3.940 | 4.260 | 4.260 | 1,801 |
| 2025-07-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 824 |
| 2025-06-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-06-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-06-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2025-06-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 24 |
| 2025-06-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 196 |
| 2025-06-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 880 |
| 2025-06-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 120 |
| 2025-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 328 |
| 2025-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,154 |
| 2025-06-09 | 3.600 | 4.000 | 3.600 | 4.000 | 4.000 | 1,259 |
| 2025-06-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-06-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-06-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 110 |
| 2025-06-03 | 3.780 | 3.780 | 3.420 | 3.420 | 3.420 | 3,208 |
| 2025-06-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-05-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 968 |
| 2025-05-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 50 |
| 2025-05-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25 |
| 2025-05-27 | 3.440 | 3.940 | 3.440 | 3.940 | 3.940 | 45 |
| 2025-05-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 55 |
| 2025-05-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,234 |
| 2025-05-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 170 |
| 2025-05-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-05-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,417 |
| 2025-05-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 150 |
| 2025-05-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,505 |
| 2025-05-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 287 |
| 2025-05-14 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 369 |
| 2025-05-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 371 |
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.