TenderHut S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	37.800	37.800	36.200	36.400	34.095	385
2022-12-12	38.000	38.400	35.600	37.800	35.406	401
2022-12-09	39.600	39.600	38.600	38.600	36.155	56
2022-12-08	39.400	39.500	39.000	39.200	36.717	122
2022-12-07	40.400	40.400	40.000	40.000	37.467	32
2022-12-06	41.200	41.200	41.200	41.200	38.591	1
2022-12-05	37.800	41.200	37.800	41.200	38.591	357
2022-12-02	40.200	40.200	38.000	39.800	37.279	97
2022-12-01	36.800	40.400	36.800	40.400	37.841	984
2022-11-30	38.300	40.500	34.500	36.000	33.720	2,468
2022-11-29	42.000	42.500	41.000	41.000	38.403	412
2022-11-28	42.300	42.500	42.200	42.500	39.808	172
2022-11-25	41.200	42.300	41.200	42.300	39.621	213
2022-11-24	40.600	41.200	40.200	41.000	38.403	320
2022-11-23	40.600	41.500	40.000	40.000	37.467	272
2022-11-22	41.800	41.800	41.800	41.800	39.153	10
2022-11-21	42.000	42.000	42.000	42.000	39.340	1
2022-11-18	41.700	41.700	41.700	41.700	39.059	10
2022-11-17	42.400	42.400	41.000	41.000	38.403	323
2022-11-16	41.000	42.000	40.800	42.000	39.340	287
2022-11-15	40.500	40.600	40.100	40.600	38.029	158
2022-11-14	41.400	41.400	40.500	40.500	37.935	206
2022-11-10	44.000	45.500	38.700	41.000	38.403	1,936
2022-11-09	40.000	44.000	39.900	44.000	41.213	203
2022-11-08	39.600	39.800	39.600	39.600	37.092	247
2022-11-07	39.100	40.000	39.100	39.500	36.998	224
2022-11-04	38.000	38.100	37.700	37.700	35.312	548
2022-11-03	39.000	40.000	38.400	38.400	35.968	234
2022-11-02	39.000	39.000	39.000	39.000	36.530	21
2022-10-31	39.000	39.000	39.000	39.000	36.530	10
2022-10-28	39.000	39.000	39.000	39.000	36.530	11
2022-10-27	38.900	39.000	38.800	39.000	36.530	130
2022-10-26	38.900	38.900	38.100	38.900	36.436	68
2022-10-25	38.900	38.900	38.900	38.900	36.436	2
2022-10-24	39.900	39.900	39.900	39.900	37.373	5
2022-10-21	38.200	39.900	37.800	39.900	37.373	134
2022-10-20	38.200	38.200	38.200	38.200	35.781	10
2022-10-19	38.200	38.200	38.200	38.200	35.781	16
2022-10-18	38.200	38.200	38.000	38.200	35.781	48
2022-10-17	38.200	38.200	38.200	38.200	35.781	26
2022-10-14	40.300	42.800	38.200	38.200	35.781	540
2022-10-13	40.300	40.300	40.300	40.300	37.748	0
2022-10-12	37.600	40.300	37.600	40.300	37.748	162
2022-10-11	36.500	36.500	36.500	36.500	34.188	10
2022-10-10	37.000	37.000	37.000	37.000	34.657	10
2022-10-07	39.900	39.900	32.000	37.000	34.657	514
2022-10-06	40.000	40.000	40.000	40.000	37.467	6
2022-10-05	38.000	39.400	38.000	39.400	36.905	10
2022-10-04	38.200	38.200	38.200	38.200	35.781	16
2022-10-03	38.900	38.900	38.900	38.900	36.436	0
2022-09-30	38.900	38.900	38.900	38.900	36.436	26
2022-09-29	39.400	39.400	36.000	38.000	35.593	374
2022-09-28	42.600	42.600	40.000	40.000	37.467	165
2022-09-27	44.000	44.000	44.000	44.000	41.213	1
2022-09-26	42.800	42.800	42.800	42.800	40.089	7
2022-09-23	42.800	42.800	42.500	42.800	40.089	203
2022-09-22	42.600	42.600	42.600	42.600	39.902	1
2022-09-21	42.800	42.800	42.800	42.800	40.089	1
2022-09-20	44.000	44.000	42.800	42.800	40.089	11
2022-09-19	44.500	44.500	44.500	44.500	41.682	99

← NewerPage 17 of 21 · 1,248 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.