T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 250 |
| 2024-11-08 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 536 |
| 2024-11-07 | 3.400 | 3.400 | 3.220 | 3.220 | 3.220 | 76 |
| 2024-11-06 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 998 |
| 2024-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 404 |
| 2024-11-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-10-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 730 |
| 2024-10-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 465 |
| 2024-10-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 275 |
| 2024-10-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 36 |
| 2024-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-21 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 944 |
| 2024-10-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 156 |
| 2024-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 475 |
| 2024-10-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-10-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2024-10-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-10-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-10-09 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 260 |
| 2024-10-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 261 |
| 2024-10-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2024-10-04 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 1,192 |
| 2024-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 875 |
| 2024-09-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2024-09-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2024-09-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 38 |
| 2024-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,228 |
| 2024-09-20 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 1,131 |
| 2024-09-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,186 |
| 2024-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 665 |
| 2024-09-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-09-16 | 4.460 | 4.460 | 3.840 | 3.840 | 3.840 | 35 |
| 2024-09-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-09-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-09-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 150 |
| 2024-09-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 510 |
| 2024-09-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 50 |
| 2024-09-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-02 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 2,169 |
| 2024-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 180 |
| 2024-08-29 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 332 |
| 2024-08-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-08-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 540 |
| 2024-08-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 523 |
| 2024-08-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 450 |
| 2024-08-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 73 |
| 2024-08-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 77 |
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.