TenderHut S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	42.200	44.500	41.500	44.500	41.682	479
2022-09-15	41.600	42.500	41.600	42.500	39.808	87
2022-09-14	41.700	42.200	41.700	42.200	39.527	168
2022-09-13	40.900	40.900	40.900	40.900	38.310	0
2022-09-12	40.900	40.900	40.900	40.900	38.310	113
2022-09-09	42.000	42.000	42.000	42.000	39.340	33
2022-09-08	41.000	44.000	41.000	44.000	41.213	106
2022-09-07	39.100	42.000	38.000	42.000	39.340	702
2022-09-06	39.700	40.000	38.700	40.000	37.467	507
2022-09-05	39.600	39.600	39.600	39.600	37.092	0
2022-09-02	39.600	39.600	38.000	39.600	37.092	461
2022-09-01	39.600	39.600	39.600	39.600	37.092	50
2022-08-31	40.900	40.900	39.500	39.600	37.092	232
2022-08-30	43.000	43.000	40.000	43.000	40.277	1,179
2022-08-29	43.500	43.500	43.500	43.500	40.745	1
2022-08-26	43.500	43.500	43.500	43.500	40.745	2
2022-08-25	46.100	46.100	41.000	43.200	40.464	1,761
2022-08-24	46.100	46.200	46.100	46.100	43.180	13
2022-08-23	46.000	46.000	46.000	46.000	43.087	0
2022-08-22	46.800	46.800	46.000	46.000	43.087	160
2022-08-19	47.200	48.600	47.200	48.600	45.522	134
2022-08-18	47.900	47.900	46.500	46.500	43.555	51
2022-08-17	47.200	48.400	47.200	48.400	45.335	133
2022-08-16	48.400	48.400	45.000	46.500	43.555	458
2022-08-12	48.400	48.400	48.400	48.400	45.335	0
2022-08-11	48.400	48.400	48.400	48.400	45.335	0
2022-08-10	48.400	48.400	48.400	48.400	45.335	0
2022-08-09	48.400	48.400	48.400	48.400	45.335	0
2022-08-08	50.400	50.400	48.400	48.400	45.335	51
2022-08-05	48.800	50.200	48.800	50.200	47.021	153
2022-08-04	49.800	49.800	49.800	49.800	46.646	0
2022-08-03	49.800	49.800	49.800	49.800	46.646	32
2022-08-02	49.800	49.800	49.800	49.800	46.646	21
2022-08-01	50.400	50.400	50.400	50.400	47.208	5
2022-07-29	50.400	50.400	50.400	50.400	47.208	1
2022-07-28	50.400	50.400	50.400	50.400	47.208	1
2022-07-27	50.400	50.400	50.400	50.400	47.208	1
2022-07-26	50.400	50.400	50.400	50.400	47.208	1
2022-07-25	50.400	50.400	50.400	50.400	47.208	2
2022-07-22	51.000	51.000	51.000	51.000	47.770	1
2022-07-21	50.000	51.000	50.000	51.000	47.770	120
2022-07-20	47.000	47.000	47.000	47.000	44.023	0
2022-07-19	50.800	50.800	45.000	47.000	44.023	534
2022-07-18	51.000	51.000	51.000	51.000	47.770	0
2022-07-15	51.000	51.000	51.000	51.000	47.770	0
2022-07-14	51.000	51.000	51.000	51.000	47.770	1
2022-07-13	50.600	51.000	50.600	51.000	47.770	74
2022-07-12	49.600	50.800	47.500	50.800	47.583	182
2022-07-11	49.600	49.600	49.600	49.600	46.459	1
2022-07-08	49.600	49.600	49.600	49.600	46.459	26
2022-07-07	50.600	50.600	47.300	47.300	44.304	81
2022-07-06	50.800	50.800	50.800	50.800	47.583	1
2022-07-05	54.000	54.000	50.800	50.800	47.583	283
2022-07-04	56.400	56.400	54.000	54.000	50.580	61
2022-07-01	59.600	59.600	56.400	56.400	52.828	50
2022-06-30	57.000	59.800	57.000	59.800	56.013	179
2022-06-29	57.000	59.800	57.000	59.800	56.013	81
2022-06-28	58.000	58.000	55.000	55.000	51.517	131
2022-06-27	50.000	50.000	50.000	50.000	46.833	1
2022-06-24	50.000	50.000	50.000	50.000	46.833	1

← NewerPage 18 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.