Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.510	0.510	0.422	0.482	0.482	99,100
2024-01-22	0.492	0.540	0.492	0.520	0.520	40,076
2024-01-19	0.476	0.494	0.474	0.474	0.474	7,523
2024-01-18	0.490	0.490	0.476	0.476	0.476	3,632
2024-01-17	0.505	0.505	0.486	0.490	0.490	13,431
2024-01-16	0.510	0.510	0.486	0.492	0.492	5,276
2024-01-15	0.520	0.530	0.486	0.486	0.486	3,051
2024-01-12	0.515	0.515	0.515	0.515	0.515	3,300
2024-01-11	0.520	0.520	0.515	0.515	0.515	2,000
2024-01-10	0.535	0.545	0.535	0.545	0.545	3,020
2024-01-09	0.520	0.535	0.515	0.535	0.535	3,442
2024-01-08	0.545	0.545	0.525	0.525	0.525	970
2024-01-05	0.545	0.545	0.545	0.545	0.545	1,000
2024-01-04	0.550	0.550	0.530	0.530	0.530	1,030
2024-01-03	0.535	0.550	0.530	0.550	0.550	6,541
2024-01-02	0.515	0.550	0.515	0.550	0.550	45,910
2023-12-29	0.505	0.520	0.505	0.515	0.515	8,587
2023-12-28	0.494	0.494	0.494	0.494	0.494	9,916
2023-12-27	0.520	0.520	0.478	0.520	0.520	43,111
2023-12-22	0.498	0.520	0.458	0.520	0.520	59,748
2023-12-21	0.478	0.500	0.446	0.500	0.500	55,504
2023-12-20	0.452	0.482	0.446	0.448	0.448	49,328
2023-12-19	0.454	0.456	0.446	0.446	0.446	11,822
2023-12-18	0.476	0.482	0.454	0.454	0.454	21,135
2023-12-15	0.490	0.490	0.472	0.490	0.490	5,342
2023-12-14	0.470	0.496	0.470	0.494	0.494	9,967
2023-12-13	0.450	0.494	0.448	0.464	0.464	97,393
2023-12-12	0.450	0.466	0.450	0.466	0.466	82
2023-12-11	0.470	0.470	0.470	0.470	0.470	525
2023-12-08	0.468	0.470	0.460	0.468	0.468	12,987
2023-12-07	0.474	0.474	0.436	0.468	0.468	17,426
2023-12-06	0.434	0.478	0.414	0.478	0.478	96,586
2023-12-05	0.452	0.452	0.434	0.450	0.450	9,726
2023-12-04	0.450	0.454	0.450	0.454	0.454	1,742
2023-11-30	0.448	0.468	0.428	0.454	0.454	47,330
2023-11-29	0.472	0.476	0.448	0.448	0.448	8,041
2023-11-28	0.496	0.496	0.440	0.470	0.470	34,261
2023-11-27	0.496	0.496	0.482	0.482	0.482	321
2023-11-24	0.496	0.498	0.482	0.482	0.482	3,854
2023-11-23	0.505	0.515	0.490	0.490	0.490	3,750
2023-11-22	0.505	0.505	0.484	0.505	0.505	10,301
2023-11-21	0.500	0.500	0.484	0.500	0.500	7,188
2023-11-20	0.484	0.500	0.482	0.500	0.500	11,158
2023-11-17	0.505	0.505	0.482	0.484	0.484	6,085
2023-11-16	0.492	0.515	0.484	0.515	0.515	88,832
2023-11-15	0.515	0.515	0.515	0.515	0.515	2,515
2023-11-14	0.510	0.520	0.505	0.510	0.510	30,807
2023-11-13	0.492	0.510	0.492	0.510	0.510	3,267
2023-11-10	0.492	0.492	0.492	0.492	0.492	1,657
2023-11-09	0.515	0.515	0.488	0.500	0.500	21,814
2023-11-08	0.492	0.510	0.490	0.510	0.510	6,920
2023-11-07	0.510	0.510	0.472	0.498	0.498	12,525
2023-11-06	0.520	0.520	0.515	0.515	0.515	1,506
2023-11-03	0.498	0.520	0.498	0.520	0.520	8,089
2023-11-02	0.500	0.500	0.494	0.494	0.494	7,089
2023-10-31	0.500	0.500	0.494	0.500	0.500	6,070
2023-10-30	0.505	0.505	0.500	0.500	0.500	520
2023-10-27	0.500	0.515	0.480	0.510	0.510	55,301
2023-10-26	0.500	0.500	0.500	0.500	0.500	520
2023-10-25	0.498	0.500	0.498	0.500	0.500	2,040

← NewerPage 12 of 21 · 1,212 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.