T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-02-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-02-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-02-07 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 550 |
| 2025-02-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 130 |
| 2025-02-05 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 22 |
| 2025-02-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 277 |
| 2025-01-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,060 |
| 2025-01-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 60 |
| 2025-01-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 17 |
| 2025-01-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2025-01-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,307 |
| 2025-01-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-01-16 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 7,643 |
| 2025-01-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,508 |
| 2025-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2025-01-13 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 3,750 |
| 2025-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 80 |
| 2025-01-08 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 849 |
| 2025-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 637 |
| 2025-01-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2025-01-02 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 4,475 |
| 2024-12-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,645 |
| 2024-12-27 | 3.400 | 3.560 | 3.400 | 3.560 | 3.560 | 2,970 |
| 2024-12-23 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 1,393 |
| 2024-12-20 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 2,806 |
| 2024-12-19 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 10,241 |
| 2024-12-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-12-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,210 |
| 2024-12-13 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 6,001 |
| 2024-12-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,260 |
| 2024-12-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-12-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 181 |
| 2024-12-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,515 |
| 2024-12-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 860 |
| 2024-12-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2024-12-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 526 |
| 2024-12-03 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 165 |
| 2024-12-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,472 |
| 2024-11-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2024-11-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-11-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,277 |
| 2024-11-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-11-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,558 |
| 2024-11-22 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 1,145 |
| 2024-11-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,689 |
| 2024-11-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,738 |
| 2024-11-19 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 1,858 |
| 2024-11-18 | 3.800 | 3.800 | 3.540 | 3.540 | 3.540 | 757 |
| 2024-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 138 |
| 2024-11-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2024-11-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,516 |
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.