T-Bull S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.480 | 1.640 | 1.480 | 1.640 | 1.640 | 91 |
| 2026-10-15 | 1.460 | 1.640 | 1.460 | 1.640 | 1.640 | 401 |
| 2026-10-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 50 |
| 2026-10-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 602 |
| 2026-10-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 35 |
| 2026-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40 |
| 2026-10-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,681 |
| 2026-10-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-10-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 60 |
| 2026-10-02 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 2,160 |
| 2026-10-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2026-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2026-09-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2026-09-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2026-09-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-09-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2026-09-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2026-09-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2026-09-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2026-09-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-07 | 1.430 | 1.790 | 1.430 | 1.790 | 1.790 | 1,492 |
| 2026-09-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-03 | 1.680 | 1.790 | 1.680 | 1.790 | 1.790 | 18 |
| 2026-09-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 120 |
| 2026-09-01 | 1.430 | 1.570 | 1.430 | 1.570 | 1.570 | 910 |
| 2026-08-31 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 505 |
| 2026-08-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-08-27 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,051 |
| 2026-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,165 |
| 2026-08-24 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 1,100 |
| 2026-08-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-08-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 404 |
| 2026-08-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-08-18 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 140 |
| 2026-08-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 860 |
| 2026-08-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-10 | 1.360 | 1.550 | 1.360 | 1.550 | 1.550 | 548 |
| 2026-08-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2026-08-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 384 |
| 2026-08-05 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 800 |
| 2026-08-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 219 |
| 2026-08-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-07-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 100 |
| 2026-07-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,400 |
| 2026-07-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2026-07-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2026-07-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
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.