Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.462	0.498	0.462	0.496	0.496	169,755
2024-04-19	0.464	0.484	0.452	0.484	0.484	4,495
2024-04-18	0.414	0.486	0.414	0.486	0.486	50,692
2024-04-17	0.466	0.466	0.445	0.462	0.462	47,063
2024-04-16	0.449	0.469	0.443	0.467	0.467	38,216
2024-04-15	0.447	0.464	0.447	0.447	0.447	344
2024-04-12	0.448	0.465	0.444	0.447	0.447	11,402
2024-04-11	0.443	0.468	0.443	0.468	0.468	2
2024-04-10	0.443	0.472	0.441	0.470	0.470	4,134
2024-04-09	0.402	0.476	0.402	0.476	0.476	231,978
2024-04-05	0.427	0.429	0.427	0.429	0.429	1,097
2024-04-04	0.427	0.427	0.426	0.427	0.427	457
2024-04-03	0.428	0.428	0.428	0.428	0.428	780
2024-04-02	0.384	0.430	0.384	0.429	0.429	19,965
2024-03-28	0.390	0.412	0.390	0.410	0.410	7,692
2024-03-27	0.386	0.400	0.382	0.388	0.388	19,636
2024-03-26	0.416	0.432	0.390	0.390	0.390	50,180
2024-03-25	0.416	0.416	0.416	0.416	0.416	1
2024-03-22	0.414	0.434	0.414	0.434	0.434	530
2024-03-21	0.436	0.436	0.414	0.414	0.414	5,623
2024-03-20	0.436	0.436	0.436	0.436	0.436	30
2024-03-19	0.430	0.440	0.412	0.438	0.438	21,501
2024-03-18	0.426	0.448	0.424	0.446	0.446	15,151
2024-03-15	0.454	0.454	0.426	0.426	0.426	9,399
2024-03-14	0.434	0.454	0.428	0.454	0.454	11,368
2024-03-13	0.436	0.456	0.436	0.456	0.456	3,534
2024-03-11	0.458	0.458	0.436	0.436	0.436	102
2024-03-08	0.454	0.458	0.438	0.438	0.438	11,800
2024-03-07	0.458	0.458	0.434	0.438	0.438	15,139
2024-03-06	0.444	0.444	0.438	0.440	0.440	12,249
2024-03-05	0.440	0.462	0.440	0.462	0.462	47,658
2024-03-04	0.470	0.470	0.470	0.470	0.470	777
2024-03-01	0.454	0.478	0.454	0.456	0.456	9,372
2024-02-29	0.476	0.476	0.456	0.456	0.456	7,354
2024-02-28	0.478	0.480	0.452	0.480	0.480	11,602
2024-02-27	0.444	0.490	0.444	0.478	0.478	32,317
2024-02-26	0.436	0.444	0.430	0.444	0.444	22,822
2024-02-23	0.430	0.430	0.430	0.430	0.430	10
2024-02-22	0.442	0.442	0.426	0.436	0.436	16,547
2024-02-21	0.428	0.446	0.428	0.442	0.442	4,525
2024-02-20	0.428	0.440	0.428	0.428	0.428	9,647
2024-02-19	0.434	0.434	0.428	0.428	0.428	25,388
2024-02-16	0.450	0.458	0.430	0.434	0.434	15,080
2024-02-15	0.434	0.454	0.430	0.452	0.452	21,352
2024-02-14	0.438	0.448	0.436	0.448	0.448	42,566
2024-02-13	0.444	0.450	0.430	0.430	0.430	18,100
2024-02-12	0.448	0.448	0.432	0.432	0.432	39,619
2024-02-09	0.432	0.454	0.432	0.454	0.454	32,414
2024-02-08	0.438	0.440	0.420	0.436	0.436	8,386
2024-02-07	0.440	0.448	0.420	0.420	0.420	59,339
2024-02-06	0.458	0.458	0.410	0.458	0.458	126,259
2024-02-05	0.444	0.482	0.436	0.454	0.454	75,271
2024-02-02	0.450	0.450	0.428	0.430	0.430	59,599
2024-02-01	0.452	0.458	0.438	0.458	0.458	44,780
2024-01-31	0.470	0.496	0.436	0.456	0.456	76,775
2024-01-30	0.460	0.500	0.436	0.468	0.468	139,948
2024-01-29	0.474	0.474	0.450	0.468	0.468	10,798
2024-01-26	0.420	0.500	0.420	0.484	0.484	61,592
2024-01-25	0.448	0.448	0.420	0.440	0.440	47,000
2024-01-24	0.466	0.468	0.430	0.468	0.468	43,383

← NewerPage 11 of 21 · 1,208 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.