T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-05-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-05-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 201 |
| 2025-05-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-05-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-05-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 483 |
| 2025-05-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,546 |
| 2025-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 950 |
| 2025-04-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 970 |
| 2025-04-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 870 |
| 2025-04-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 302 |
| 2025-04-24 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 788 |
| 2025-04-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-04-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 36 |
| 2025-04-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-04-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2025-04-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-04 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 560 |
| 2025-04-03 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 31 |
| 2025-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-28 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 1,645 |
| 2025-03-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 678 |
| 2025-03-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 396 |
| 2025-03-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 150 |
| 2025-03-19 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 1,370 |
| 2025-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-03-17 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 1,009 |
| 2025-03-14 | 3.240 | 3.960 | 3.240 | 3.960 | 3.960 | 882 |
| 2025-03-13 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 1,966 |
| 2025-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2025-03-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 331 |
| 2025-03-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-03-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 47 |
| 2025-03-05 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 26 |
| 2025-03-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-03-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 50 |
| 2025-02-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 200 |
| 2025-02-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-02-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 104 |
| 2025-02-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 40 |
| 2025-02-13 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 8,130 |
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.